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 18,484.32 18,485.21 18,469.72 18,473.05 0.0K
09:05 18,474.23 18,489.80 18,474.23 18,477.54 0.0K
09:10 18,474.08 18,474.08 18,452.45 18,456.82 0.0K
09:15 18,464.40 18,468.01 18,450.19 18,460.33 0.0K
09:20 18,461.71 18,480.96 18,457.81 18,458.85 0.0K
09:25 18,459.07 18,465.68 18,458.56 18,464.58 0.0K
09:30 18,466.52 18,473.87 18,459.41 18,463.55 0.0K
09:35 18,462.40 18,462.40 18,447.09 18,447.23 0.0K
09:40 18,448.71 18,467.36 18,448.71 18,464.88 0.0K
09:45 18,468.38 18,476.58 18,462.86 18,476.58 0.0K
09:50 18,476.05 18,485.96 18,471.10 18,484.33 0.0K
09:55 18,483.58 18,509.85 18,482.56 18,509.85 0.0K
10:00 18,505.76 18,520.21 18,505.76 18,520.21 0.0K
10:05 18,522.34 18,522.34 18,513.01 18,513.91 0.0K
10:10 18,515.59 18,518.45 18,505.82 18,518.03 0.0K
10:15 18,517.29 18,531.37 18,517.29 18,529.07 0.0K
10:20 18,527.44 18,529.97 18,507.44 18,517.45 0.0K
10:25 18,517.83 18,527.03 18,517.42 18,520.96 0.0K
10:30 18,524.94 18,533.65 18,514.54 18,533.65 0.0K
10:35 18,532.96 18,541.71 18,532.96 18,541.51 0.0K
10:40 18,541.18 18,547.04 18,539.91 18,541.75 0.0K
10:45 18,541.22 18,546.85 18,537.73 18,542.69 0.0K
10:50 18,542.25 18,543.37 18,529.77 18,530.65 0.0K
10:55 18,531.38 18,534.54 18,522.61 18,530.42 0.0K
11:00 18,532.68 18,546.61 18,532.68 18,546.61 0.0K
11:05 18,547.14 18,548.41 18,532.69 18,536.22 0.0K
11:10 18,535.40 18,558.67 18,535.40 18,558.24 0.0K
11:15 18,559.03 18,568.57 18,558.62 18,567.86 0.0K
11:20 18,568.15 18,569.71 18,563.82 18,565.03 0.0K
11:25 18,565.91 18,580.37 18,564.47 18,579.78 0.0K
11:30 18,577.86 18,585.88 18,575.80 18,585.88 0.0K
11:35 18,583.80 18,591.47 18,583.80 18,591.47 0.0K
11:40 18,591.00 18,598.50 18,591.00 18,593.49 0.0K
11:45 18,592.60 18,592.60 18,565.91 18,568.42 0.0K
11:50 18,569.24 18,571.75 18,563.56 18,570.55 0.0K
11:55 18,566.22 18,566.78 18,546.04 18,551.37 0.0K
12:00 18,549.72 18,554.83 18,547.00 18,548.85 0.0K
12:05 18,550.00 18,550.33 18,529.51 18,537.66 0.0K
12:10 18,539.26 18,539.72 18,524.82 18,532.57 0.0K
12:15 18,533.53 18,538.08 18,528.11 18,537.62 0.0K
12:20 18,537.76 18,540.06 18,524.66 18,534.22 0.0K
12:25 18,534.90 18,540.47 18,534.90 18,539.18 0.0K
12:30 18,540.41 18,540.41 18,526.84 18,529.26 0.0K
12:35 18,528.03 18,534.54 18,528.03 18,532.52 0.0K
12:40 18,533.02 18,534.99 18,530.17 18,530.17 0.0K
12:45 18,528.77 18,534.20 18,524.25 18,533.28 0.0K
12:50 18,534.15 18,536.42 18,531.92 18,534.51 0.0K
12:55 18,537.07 18,538.35 18,531.81 18,534.73 0.0K
13:00 18,534.47 18,537.11 18,520.49 18,525.12 0.0K
13:05 18,525.57 18,525.57 18,514.75 18,516.18 0.0K
13:10 18,515.97 18,515.97 18,499.40 18,509.44 0.0K
13:15 18,509.03 18,509.03 18,500.25 18,503.64 0.0K
13:20 18,503.99 18,503.99 18,495.30 18,498.59 0.0K
13:25 18,500.58 18,507.58 18,500.57 18,504.47 0.0K
13:30 18,503.80 18,512.18 18,496.04 18,512.18 0.0K
13:35 18,513.10 18,526.97 18,512.36 18,526.97 0.0K
13:40 18,532.05 18,539.07 18,532.05 18,537.81 0.0K
13:45 18,538.42 18,548.90 18,538.42 18,548.90 0.0K
13:50 18,548.64 18,551.81 18,544.62 18,546.22 0.0K
13:55 18,546.21 18,546.21 18,539.23 18,539.23 0.0K
14:00 18,540.16 18,550.78 18,537.30 18,547.49 0.0K
14:05 18,546.84 18,551.37 18,535.56 18,535.56 0.0K
14:10 18,535.96 18,538.58 18,534.16 18,538.58 0.0K
14:15 18,538.85 18,538.85 18,511.88 18,520.03 0.0K
14:20 18,519.69 18,520.15 18,497.41 18,506.18 0.0K
14:25 18,506.68 18,516.39 18,506.68 18,516.39 0.0K
14:30 18,513.39 18,513.94 18,500.17 18,505.29 0.0K
14:35 18,505.22 18,513.42 18,501.08 18,510.83 0.0K
14:40 18,510.45 18,510.45 18,502.10 18,503.67 0.0K
14:45 18,505.71 18,511.32 18,502.88 18,508.48 0.0K
14:50 18,506.69 18,515.89 18,500.30 18,515.60 0.0K
14:55 18,516.41 18,516.41 18,502.11 18,508.31 0.0K
15:00 18,507.71 18,509.55 18,495.05 18,495.05 0.0K
15:05 18,492.07 18,503.04 18,492.07 18,498.65 0.0K
15:10 18,496.85 18,499.70 18,491.95 18,499.32 0.0K
15:15 18,499.46 18,507.76 18,489.97 18,489.97 0.0K
15:20 18,490.20 18,495.47 18,478.79 18,479.08 0.0K
15:25 18,479.91 18,483.82 18,464.43 18,466.24 0.0K
15:30 18,466.57 18,471.00 18,461.05 18,471.00 0.0K
15:35 18,473.87 18,497.54 18,472.65 18,492.11 0.0K
15:40 18,491.13 18,496.92 18,485.33 18,485.39 0.0K
15:45 18,484.81 18,522.75 18,484.81 18,521.36 0.0K
15:50 18,525.74 18,525.74 18,510.00 18,513.14 0.0K
15:55 18,513.94 18,523.30 18,512.50 18,521.27 0.0K
16:00 18,522.72 18,522.72 18,495.77 18,498.06 0.0K
16:05 18,495.97 18,495.97 18,476.91 18,490.80 0.0K
16:10 18,490.83 18,518.41 18,490.83 18,515.66 0.0K
16:15 18,512.74 18,521.62 18,511.19 18,515.08 0.0K
16:20 18,513.86 18,536.30 18,510.43 18,536.30 0.0K
16:25 18,539.50 18,543.75 18,535.56 18,536.60 0.0K
16:30 18,536.72 18,542.90 18,533.16 18,536.74 0.0K
16:35 18,534.91 18,544.26 18,528.69 18,528.69 0.0K
16:40 18,530.89 18,531.38 18,520.39 18,520.39 0.0K
16:45 18,521.23 18,535.81 18,521.23 18,535.79 0.0K
16:50 18,533.37 18,533.37 18,511.07 18,512.84 0.0K
16:55 18,513.05 18,525.11 18,510.84 18,525.11 0.0K
17:00 18,525.68 18,532.31 18,520.43 18,529.92 0.0K
17:05 18,529.60 18,536.18 18,528.00 18,529.34 0.0K
17:10 18,528.95 18,534.50 18,528.95 18,531.85 0.0K
17:15 18,532.39 18,534.93 18,522.90 18,525.78 0.0K
17:20 18,526.87 18,532.82 18,520.94 18,520.94 0.0K
17:25 18,521.55 18,521.55 18,511.29 18,512.05 0.0K
17:30 18,510.04 18,510.11 18,510.04 18,510.11 0.0K
17:35 18,510.11 18,510.82 18,507.11 18,507.11 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles