CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Francia →
19,182.22
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 18,699.17 18,699.17 18,612.29 18,652.49 0.0K
09:05 18,653.74 18,659.36 18,637.40 18,637.40 0.0K
09:10 18,637.59 18,637.59 18,612.15 18,612.19 0.0K
09:15 18,610.36 18,619.13 18,601.57 18,602.10 0.0K
09:20 18,603.31 18,621.12 18,603.31 18,615.49 0.0K
09:25 18,615.91 18,615.91 18,594.81 18,596.35 0.0K
09:30 18,599.69 18,599.69 18,573.43 18,589.91 0.0K
09:35 18,595.96 18,597.36 18,583.52 18,583.52 0.0K
09:40 18,583.86 18,588.34 18,580.11 18,588.30 0.0K
09:45 18,586.41 18,600.36 18,576.91 18,576.91 0.0K
09:50 18,575.77 18,575.77 18,560.58 18,563.25 0.0K
09:55 18,562.68 18,568.53 18,562.68 18,564.75 0.0K
10:00 18,564.50 18,565.91 18,548.89 18,565.91 0.0K
10:05 18,567.44 18,575.92 18,565.95 18,571.45 0.0K
10:10 18,568.91 18,568.91 18,547.84 18,548.57 0.0K
10:15 18,549.79 18,586.62 18,549.79 18,583.44 0.0K
10:20 18,583.01 18,589.72 18,577.21 18,580.41 0.0K
10:25 18,585.35 18,594.18 18,582.13 18,586.02 0.0K
10:30 18,587.92 18,595.82 18,583.87 18,583.87 0.0K
10:35 18,583.10 18,587.49 18,580.29 18,587.49 0.0K
10:40 18,587.92 18,587.92 18,581.94 18,583.20 0.0K
10:45 18,583.64 18,583.64 18,565.92 18,565.92 0.0K
10:50 18,565.85 18,566.46 18,562.55 18,563.04 0.0K
10:55 18,562.77 18,567.96 18,557.76 18,557.76 0.0K
11:00 18,557.39 18,563.61 18,550.73 18,551.09 0.0K
11:05 18,551.09 18,551.09 18,538.38 18,539.27 0.0K
11:10 18,541.47 18,545.74 18,531.52 18,533.44 0.0K
11:15 18,534.11 18,534.11 18,517.38 18,520.67 0.0K
11:20 18,520.12 18,521.24 18,515.58 18,518.29 0.0K
11:25 18,517.43 18,535.35 18,517.25 18,535.35 0.0K
11:30 18,534.33 18,540.54 18,528.36 18,530.17 0.0K
11:35 18,527.94 18,536.26 18,519.46 18,536.26 0.0K
11:40 18,536.24 18,536.57 18,522.16 18,522.47 0.0K
11:45 18,522.83 18,522.96 18,510.00 18,515.18 0.0K
11:50 18,515.44 18,524.26 18,515.28 18,524.26 0.0K
11:55 18,523.88 18,529.39 18,523.88 18,528.77 0.0K
12:00 18,527.74 18,528.78 18,520.88 18,520.88 0.0K
12:05 18,520.66 18,520.66 18,508.93 18,514.46 0.0K
12:10 18,514.95 18,543.26 18,514.95 18,543.26 0.0K
12:15 18,542.34 18,547.25 18,539.58 18,543.56 0.0K
12:20 18,543.12 18,544.49 18,532.45 18,535.79 0.0K
12:25 18,535.45 18,543.13 18,533.56 18,538.99 0.0K
12:30 18,537.69 18,545.14 18,537.11 18,539.55 0.0K
12:35 18,538.94 18,538.94 18,531.17 18,531.17 0.0K
12:40 18,530.36 18,530.80 18,522.02 18,524.63 0.0K
12:45 18,524.32 18,531.51 18,522.36 18,522.36 0.0K
12:50 18,523.24 18,527.61 18,523.24 18,527.61 0.0K
12:55 18,528.98 18,530.33 18,523.29 18,524.65 0.0K
13:00 18,524.96 18,538.96 18,524.96 18,538.96 0.0K
13:05 18,539.62 18,551.75 18,537.99 18,546.56 0.0K
13:10 18,549.05 18,549.05 18,532.65 18,533.65 0.0K
13:15 18,533.48 18,540.65 18,528.82 18,540.64 0.0K
13:20 18,540.63 18,546.40 18,535.01 18,535.01 0.0K
13:25 18,532.52 18,535.24 18,526.28 18,526.28 0.0K
13:30 18,525.09 18,535.03 18,522.70 18,522.70 0.0K
13:35 18,524.09 18,525.86 18,514.84 18,517.20 0.0K
13:40 18,517.06 18,527.85 18,516.11 18,523.79 0.0K
13:45 18,523.11 18,526.57 18,516.31 18,516.31 0.0K
13:50 18,515.92 18,515.92 18,508.57 18,512.58 0.0K
13:55 18,513.63 18,517.28 18,498.72 18,499.23 0.0K
14:00 18,498.06 18,502.58 18,492.01 18,492.01 0.0K
14:05 18,494.58 18,506.92 18,494.58 18,502.77 0.0K
14:10 18,503.31 18,503.31 18,477.50 18,479.60 0.0K
14:15 18,478.76 18,482.07 18,469.98 18,476.17 0.0K
14:20 18,477.64 18,484.50 18,475.15 18,475.15 0.0K
14:25 18,474.29 18,479.43 18,472.40 18,472.40 0.0K
14:30 18,472.36 18,494.20 18,472.36 18,494.20 0.0K
14:35 18,495.56 18,503.81 18,495.15 18,501.44 0.0K
14:40 18,502.33 18,508.85 18,500.21 18,508.78 0.0K
14:45 18,507.35 18,516.44 18,499.75 18,516.44 0.0K
14:50 18,516.82 18,516.82 18,512.46 18,513.29 0.0K
14:55 18,513.91 18,516.17 18,508.50 18,510.76 0.0K
15:00 18,513.40 18,525.47 18,513.40 18,513.60 0.0K
15:05 18,513.05 18,516.67 18,506.91 18,508.57 0.0K
15:10 18,507.22 18,508.10 18,502.92 18,506.91 0.0K
15:15 18,507.30 18,507.30 18,485.19 18,485.97 0.0K
15:20 18,485.87 18,492.17 18,483.31 18,485.14 0.0K
15:25 18,485.77 18,497.05 18,484.18 18,491.45 0.0K
15:30 18,492.32 18,500.70 18,477.87 18,477.87 0.0K
15:35 18,478.65 18,494.79 18,478.65 18,493.53 0.0K
15:40 18,497.55 18,511.98 18,497.55 18,502.78 0.0K
15:45 18,502.11 18,502.90 18,484.87 18,490.81 0.0K
15:50 18,490.56 18,512.54 18,486.60 18,508.31 0.0K
15:55 18,506.99 18,509.56 18,493.61 18,493.61 0.0K
16:00 18,492.69 18,504.78 18,491.94 18,504.72 0.0K
16:05 18,503.15 18,515.99 18,502.27 18,515.57 0.0K
16:10 18,516.70 18,526.69 18,510.00 18,524.20 0.0K
16:15 18,521.18 18,534.37 18,521.18 18,533.83 0.0K
16:20 18,533.74 18,534.64 18,527.78 18,527.78 0.0K
16:25 18,526.18 18,537.85 18,526.18 18,534.47 0.0K
16:30 18,536.11 18,544.16 18,534.94 18,536.66 0.0K
16:35 18,538.13 18,539.45 18,528.81 18,533.75 0.0K
16:40 18,533.44 18,550.46 18,530.15 18,547.61 0.0K
16:45 18,547.42 18,548.06 18,536.91 18,542.34 0.0K
16:50 18,543.11 18,552.02 18,543.11 18,548.11 0.0K
16:55 18,548.38 18,561.42 18,545.21 18,559.28 0.0K
17:00 18,561.97 18,567.35 18,561.12 18,565.92 0.0K
17:05 18,568.80 18,577.61 18,565.79 18,576.35 0.0K
17:10 18,578.43 18,598.29 18,578.05 18,592.93 0.0K
17:15 18,591.12 18,591.71 18,573.24 18,576.90 0.0K
17:20 18,576.10 18,589.27 18,576.10 18,587.83 0.0K
17:25 18,588.00 18,595.19 18,584.14 18,584.14 0.0K
17:30 18,585.06 18,585.18 18,585.06 18,585.18 0.0K
17:35 18,585.18 18,605.74 18,585.18 18,605.74 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles