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 18,332.22 18,565.13 18,332.22 18,564.81 0.0K
09:05 18,565.99 18,565.99 18,556.79 18,559.74 0.0K
09:10 18,559.64 18,560.00 18,514.60 18,514.60 0.0K
09:15 18,513.13 18,513.13 18,487.37 18,503.59 0.0K
09:20 18,505.72 18,508.82 18,498.16 18,499.08 0.0K
09:25 18,499.72 18,499.72 18,470.22 18,477.52 0.0K
09:30 18,477.34 18,494.15 18,477.34 18,494.15 0.0K
09:35 18,497.27 18,514.79 18,497.27 18,505.03 0.0K
09:40 18,511.43 18,517.00 18,491.23 18,503.58 0.0K
09:45 18,504.35 18,517.78 18,504.35 18,509.65 0.0K
09:50 18,511.02 18,521.46 18,511.02 18,517.08 0.0K
09:55 18,516.10 18,526.74 18,510.59 18,526.74 0.0K
10:00 18,525.48 18,536.60 18,525.48 18,536.60 0.0K
10:05 18,536.81 18,545.90 18,536.10 18,544.93 0.0K
10:10 18,545.19 18,545.19 18,536.40 18,543.45 0.0K
10:15 18,542.96 18,544.77 18,527.91 18,527.91 0.0K
10:20 18,526.20 18,526.95 18,513.24 18,517.61 0.0K
10:25 18,515.46 18,534.13 18,514.30 18,534.13 0.0K
10:30 18,534.26 18,539.00 18,527.57 18,533.37 0.0K
10:35 18,534.15 18,536.26 18,523.18 18,536.23 0.0K
10:40 18,535.46 18,541.37 18,530.63 18,541.37 0.0K
10:45 18,540.59 18,542.79 18,537.26 18,542.79 0.0K
10:50 18,542.47 18,542.75 18,520.25 18,522.58 0.0K
10:55 18,519.33 18,519.33 18,505.60 18,511.29 0.0K
11:00 18,511.45 18,522.72 18,507.85 18,522.72 0.0K
11:05 18,523.27 18,535.72 18,523.27 18,532.79 0.0K
11:10 18,532.91 18,534.74 18,530.00 18,534.74 0.0K
11:15 18,533.04 18,540.82 18,533.04 18,538.61 0.0K
11:20 18,538.48 18,541.85 18,536.15 18,541.22 0.0K
11:25 18,542.78 18,544.38 18,537.18 18,537.18 0.0K
11:30 18,535.26 18,536.42 18,523.19 18,523.94 0.0K
11:35 18,523.38 18,525.17 18,518.64 18,522.24 0.0K
11:40 18,523.59 18,534.85 18,523.59 18,534.85 0.0K
11:45 18,535.82 18,544.12 18,535.82 18,540.48 0.0K
11:50 18,538.44 18,541.38 18,537.56 18,538.71 0.0K
11:55 18,538.90 18,543.39 18,538.38 18,539.74 0.0K
12:00 18,539.19 18,540.92 18,529.78 18,531.58 0.0K
12:05 18,532.77 18,535.56 18,528.66 18,532.48 0.0K
12:10 18,532.00 18,534.90 18,531.05 18,531.33 0.0K
12:15 18,531.35 18,533.45 18,524.19 18,524.42 0.0K
12:20 18,526.64 18,533.06 18,526.64 18,532.44 0.0K
12:25 18,532.57 18,533.85 18,524.14 18,526.57 0.0K
12:30 18,526.54 18,528.82 18,524.19 18,524.19 0.0K
12:35 18,523.49 18,523.49 18,509.04 18,509.04 0.0K
12:40 18,508.36 18,517.48 18,508.36 18,517.32 0.0K
12:45 18,517.79 18,524.55 18,516.53 18,524.45 0.0K
12:50 18,523.34 18,525.11 18,521.54 18,524.66 0.0K
12:55 18,524.62 18,526.47 18,520.37 18,520.37 0.0K
13:00 18,520.20 18,523.71 18,518.55 18,521.90 0.0K
13:05 18,516.33 18,521.54 18,508.88 18,521.54 0.0K
13:10 18,524.05 18,531.31 18,524.05 18,531.04 0.0K
13:15 18,531.08 18,532.88 18,528.15 18,528.15 0.0K
13:20 18,528.47 18,529.43 18,526.75 18,528.65 0.0K
13:25 18,528.77 18,529.64 18,525.18 18,529.64 0.0K
13:30 18,530.21 18,530.63 18,523.15 18,527.30 0.0K
13:35 18,526.73 18,538.39 18,526.73 18,538.39 0.0K
13:40 18,538.35 18,544.21 18,537.56 18,543.04 0.0K
13:45 18,543.05 18,543.32 18,538.85 18,538.85 0.0K
13:50 18,538.88 18,538.94 18,532.82 18,534.44 0.0K
13:55 18,534.29 18,539.21 18,534.29 18,537.97 0.0K
14:00 18,538.67 18,540.19 18,524.15 18,524.24 0.0K
14:05 18,523.44 18,523.61 18,519.69 18,523.61 0.0K
14:10 18,523.44 18,523.44 18,516.79 18,517.48 0.0K
14:15 18,517.67 18,517.92 18,510.52 18,511.75 0.0K
14:20 18,512.14 18,512.88 18,508.97 18,510.00 0.0K
14:25 18,510.24 18,513.20 18,506.33 18,506.33 0.0K
14:30 18,506.85 18,524.49 18,505.75 18,520.74 0.0K
14:35 18,518.45 18,518.45 18,495.92 18,495.92 0.0K
14:40 18,495.44 18,500.36 18,492.45 18,497.85 0.0K
14:45 18,497.69 18,499.76 18,490.55 18,490.55 0.0K
14:50 18,491.50 18,498.29 18,491.50 18,498.29 0.0K
14:55 18,498.13 18,500.38 18,487.96 18,490.09 0.0K
15:00 18,489.62 18,501.51 18,489.62 18,497.65 0.0K
15:05 18,496.12 18,496.12 18,486.35 18,489.72 0.0K
15:10 18,488.50 18,494.63 18,488.50 18,493.67 0.0K
15:15 18,493.25 18,496.01 18,488.55 18,490.10 0.0K
15:20 18,488.12 18,490.45 18,484.79 18,487.67 0.0K
15:25 18,487.39 18,492.92 18,482.00 18,492.92 0.0K
15:30 18,493.61 18,516.47 18,493.61 18,516.47 0.0K
15:35 18,517.09 18,517.09 18,510.09 18,515.57 0.0K
15:40 18,514.30 18,516.43 18,509.11 18,516.43 0.0K
15:45 18,518.64 18,519.18 18,513.41 18,517.56 0.0K
15:50 18,517.43 18,517.43 18,508.86 18,509.91 0.0K
15:55 18,509.91 18,510.49 18,505.05 18,505.71 0.0K
16:00 18,504.44 18,507.08 18,498.80 18,499.60 0.0K
16:05 18,498.51 18,500.17 18,490.91 18,500.17 0.0K
16:10 18,499.97 18,511.83 18,499.85 18,511.83 0.0K
16:15 18,512.01 18,515.08 18,508.98 18,515.08 0.0K
16:20 18,515.79 18,516.34 18,501.31 18,501.82 0.0K
16:25 18,501.46 18,503.90 18,500.32 18,502.03 0.0K
16:30 18,502.98 18,515.39 18,502.63 18,513.70 0.0K
16:35 18,513.14 18,513.14 18,505.76 18,508.69 0.0K
16:40 18,508.62 18,519.97 18,508.62 18,519.97 0.0K
16:45 18,520.52 18,523.99 18,515.47 18,516.62 0.0K
16:50 18,516.05 18,519.53 18,512.39 18,519.19 0.0K
16:55 18,519.18 18,525.90 18,519.09 18,525.57 0.0K
17:00 18,525.34 18,525.34 18,503.58 18,505.24 0.0K
17:05 18,505.16 18,505.16 18,498.80 18,501.51 0.0K
17:10 18,501.33 18,517.00 18,501.33 18,516.16 0.0K
17:15 18,516.52 18,516.61 18,510.29 18,510.53 0.0K
17:20 18,510.10 18,520.26 18,510.10 18,519.44 0.0K
17:25 18,521.21 18,530.83 18,519.53 18,529.59 0.0K
17:30 18,530.07 18,530.17 18,530.07 18,530.17 0.0K
17:35 18,530.17 18,537.20 18,530.17 18,537.20 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles