CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Francia →
18,968.71
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 18,443.30 18,443.30 18,422.89 18,437.22 0.0K
09:05 18,442.89 18,442.89 18,394.46 18,394.46 0.0K
09:10 18,391.14 18,404.11 18,382.48 18,387.61 0.0K
09:15 18,389.36 18,405.89 18,387.97 18,399.66 0.0K
09:20 18,401.86 18,431.59 18,401.86 18,426.06 0.0K
09:25 18,426.27 18,426.27 18,416.17 18,416.18 0.0K
09:30 18,414.11 18,437.44 18,414.11 18,437.19 0.0K
09:35 18,435.53 18,449.47 18,435.53 18,448.23 0.0K
09:40 18,448.05 18,464.36 18,448.05 18,464.17 0.0K
09:45 18,464.98 18,480.37 18,464.98 18,473.67 0.0K
09:50 18,471.48 18,472.06 18,451.24 18,455.45 0.0K
09:55 18,456.02 18,467.50 18,452.13 18,465.65 0.0K
10:00 18,465.92 18,490.24 18,465.92 18,490.24 0.0K
10:05 18,488.79 18,501.58 18,486.24 18,500.13 0.0K
10:10 18,499.74 18,514.55 18,498.71 18,509.35 0.0K
10:15 18,510.90 18,512.80 18,508.73 18,510.87 0.0K
10:20 18,509.81 18,511.81 18,492.23 18,492.68 0.0K
10:25 18,492.26 18,492.26 18,485.98 18,488.47 0.0K
10:30 18,488.00 18,494.59 18,486.01 18,490.36 0.0K
10:35 18,490.56 18,490.56 18,467.66 18,470.51 0.0K
10:40 18,477.17 18,484.03 18,475.02 18,475.91 0.0K
10:45 18,478.40 18,486.86 18,478.40 18,482.71 0.0K
10:50 18,481.05 18,481.38 18,471.40 18,475.86 0.0K
10:55 18,474.21 18,479.76 18,468.72 18,468.72 0.0K
11:00 18,468.31 18,488.30 18,468.17 18,487.32 0.0K
11:05 18,487.27 18,490.31 18,473.77 18,473.77 0.0K
11:10 18,475.55 18,480.18 18,471.52 18,478.72 0.0K
11:15 18,479.01 18,485.40 18,477.20 18,484.61 0.0K
11:20 18,485.17 18,489.65 18,481.06 18,486.56 0.0K
11:25 18,486.48 18,500.41 18,486.48 18,496.10 0.0K
11:30 18,493.80 18,500.08 18,491.37 18,500.08 0.0K
11:35 18,502.07 18,503.26 18,493.35 18,494.95 0.0K
11:40 18,495.31 18,506.97 18,492.93 18,506.97 0.0K
11:45 18,507.37 18,509.61 18,501.12 18,501.12 0.0K
11:50 18,503.96 18,503.96 18,491.02 18,498.74 0.0K
11:55 18,499.07 18,499.07 18,485.74 18,488.72 0.0K
12:00 18,488.55 18,498.76 18,479.56 18,498.76 0.0K
12:05 18,499.65 18,501.55 18,491.77 18,491.77 0.0K
12:10 18,490.69 18,490.69 18,475.41 18,475.70 0.0K
12:15 18,476.56 18,491.26 18,476.56 18,491.26 0.0K
12:20 18,491.82 18,493.68 18,489.25 18,493.26 0.0K
12:25 18,492.93 18,497.54 18,491.32 18,497.02 0.0K
12:30 18,497.04 18,501.18 18,489.16 18,490.84 0.0K
12:35 18,490.20 18,491.68 18,486.45 18,487.07 0.0K
12:40 18,487.13 18,487.58 18,480.28 18,482.55 0.0K
12:45 18,483.92 18,483.92 18,479.81 18,482.83 0.0K
12:50 18,486.12 18,491.73 18,485.83 18,485.83 0.0K
12:55 18,484.67 18,484.67 18,474.91 18,481.86 0.0K
13:00 18,483.95 18,491.65 18,483.24 18,490.35 0.0K
13:05 18,490.49 18,495.85 18,490.33 18,495.85 0.0K
13:10 18,496.02 18,500.76 18,495.89 18,497.62 0.0K
13:15 18,497.93 18,498.78 18,495.41 18,498.49 0.0K
13:20 18,498.14 18,499.59 18,496.78 18,499.48 0.0K
13:25 18,497.94 18,498.67 18,495.40 18,496.09 0.0K
13:30 18,495.95 18,500.31 18,488.91 18,489.19 0.0K
13:35 18,489.71 18,491.75 18,485.56 18,485.56 0.0K
13:40 18,485.54 18,490.61 18,485.20 18,487.01 0.0K
13:45 18,486.11 18,493.70 18,485.64 18,492.50 0.0K
13:50 18,493.52 18,497.56 18,488.23 18,490.20 0.0K
13:55 18,489.96 18,490.63 18,480.55 18,481.87 0.0K
14:00 18,481.83 18,497.55 18,478.88 18,497.55 0.0K
14:05 18,496.84 18,496.84 18,445.72 18,445.72 0.0K
14:10 18,458.80 18,458.80 18,414.32 18,431.21 0.0K
14:15 18,431.28 18,445.84 18,423.42 18,441.91 0.0K
14:20 18,438.99 18,438.99 18,412.17 18,412.17 0.0K
14:25 18,415.66 18,433.18 18,415.66 18,426.34 0.0K
14:30 18,425.44 18,457.24 18,425.44 18,457.24 0.0K
14:35 18,457.05 18,457.14 18,446.73 18,448.22 0.0K
14:40 18,448.27 18,458.00 18,448.27 18,454.24 0.0K
14:45 18,452.40 18,456.86 18,446.77 18,456.05 0.0K
14:50 18,455.87 18,455.93 18,446.51 18,447.87 0.0K
14:55 18,446.63 18,448.14 18,437.50 18,441.56 0.0K
15:00 18,440.71 18,456.08 18,440.71 18,456.05 0.0K
15:05 18,457.64 18,462.56 18,443.64 18,444.27 0.0K
15:10 18,444.29 18,457.39 18,444.29 18,457.39 0.0K
15:15 18,457.50 18,477.00 18,457.50 18,476.06 0.0K
15:20 18,476.75 18,476.75 18,463.97 18,463.97 0.0K
15:25 18,462.47 18,462.96 18,456.11 18,462.61 0.0K
15:30 18,461.78 18,461.78 18,428.42 18,432.13 0.0K
15:35 18,433.04 18,433.04 18,411.70 18,411.70 0.0K
15:40 18,410.58 18,417.07 18,409.10 18,413.32 0.0K
15:45 18,413.49 18,427.50 18,409.20 18,409.20 0.0K
15:50 18,405.75 18,419.77 18,398.90 18,419.77 0.0K
15:55 18,417.37 18,426.11 18,416.01 18,421.66 0.0K
16:00 18,423.51 18,441.37 18,423.51 18,431.91 0.0K
16:05 18,433.09 18,440.73 18,430.44 18,430.44 0.0K
16:10 18,428.53 18,439.31 18,426.55 18,436.07 0.0K
16:15 18,436.65 18,441.90 18,431.79 18,440.39 0.0K
16:20 18,439.01 18,439.01 18,423.72 18,424.30 0.0K
16:25 18,422.80 18,427.59 18,418.90 18,425.64 0.0K
16:30 18,427.38 18,431.99 18,425.01 18,425.56 0.0K
16:35 18,425.67 18,436.87 18,422.20 18,426.52 0.0K
16:40 18,425.87 18,425.87 18,404.54 18,406.71 0.0K
16:45 18,405.73 18,405.73 18,393.26 18,393.26 0.0K
16:50 18,392.41 18,392.41 18,375.98 18,377.51 0.0K
16:55 18,378.11 18,385.52 18,363.86 18,364.64 0.0K
17:00 18,367.72 18,392.95 18,367.72 18,392.95 0.0K
17:05 18,394.62 18,404.77 18,394.47 18,402.15 0.0K
17:10 18,403.31 18,417.22 18,399.71 18,413.57 0.0K
17:15 18,408.85 18,408.85 18,379.78 18,379.78 0.0K
17:20 18,381.78 18,382.77 18,376.17 18,381.13 0.0K
17:25 18,381.83 18,394.47 18,379.27 18,383.87 0.0K
17:30 18,378.31 18,378.31 18,378.31 18,378.31 0.0K
17:35 18,378.31 18,378.31 18,368.26 18,373.32 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles