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 18,495.02 18,512.58 18,480.09 18,512.58 0.0K
09:05 18,518.50 18,518.50 18,503.25 18,503.25 0.0K
09:10 18,497.07 18,507.54 18,492.09 18,506.00 0.0K
09:15 18,506.96 18,506.96 18,476.79 18,476.79 0.0K
09:20 18,472.39 18,492.87 18,467.53 18,492.33 0.0K
09:25 18,493.25 18,495.68 18,484.99 18,484.99 0.0K
09:30 18,483.47 18,489.16 18,476.84 18,483.35 0.0K
09:35 18,481.13 18,481.13 18,471.27 18,480.79 0.0K
09:40 18,485.27 18,485.27 18,472.00 18,480.54 0.0K
09:45 18,483.12 18,493.54 18,483.12 18,492.34 0.0K
09:50 18,492.11 18,497.89 18,492.11 18,493.36 0.0K
09:55 18,495.26 18,498.85 18,490.58 18,498.85 0.0K
10:00 18,500.11 18,502.41 18,489.33 18,496.86 0.0K
10:05 18,497.46 18,509.45 18,494.47 18,505.26 0.0K
10:10 18,506.30 18,506.61 18,491.84 18,497.48 0.0K
10:15 18,497.74 18,505.32 18,497.61 18,497.61 0.0K
10:20 18,497.52 18,497.52 18,491.20 18,491.51 0.0K
10:25 18,491.94 18,498.88 18,491.47 18,494.42 0.0K
10:30 18,493.68 18,494.31 18,485.97 18,487.88 0.0K
10:35 18,488.36 18,506.93 18,488.36 18,504.62 0.0K
10:40 18,504.80 18,516.70 18,502.71 18,513.79 0.0K
10:45 18,514.66 18,522.83 18,511.90 18,521.62 0.0K
10:50 18,521.88 18,526.43 18,521.88 18,524.54 0.0K
10:55 18,525.71 18,534.07 18,523.42 18,525.57 0.0K
11:00 18,525.76 18,527.63 18,519.08 18,521.60 0.0K
11:05 18,523.21 18,524.16 18,507.62 18,509.86 0.0K
11:10 18,509.87 18,516.92 18,507.57 18,507.57 0.0K
11:15 18,509.24 18,512.83 18,504.37 18,505.48 0.0K
11:20 18,505.75 18,507.27 18,495.86 18,499.14 0.0K
11:25 18,500.76 18,504.83 18,498.21 18,504.83 0.0K
11:30 18,503.61 18,507.57 18,501.76 18,505.03 0.0K
11:35 18,505.55 18,508.38 18,493.74 18,493.74 0.0K
11:40 18,495.45 18,498.66 18,495.39 18,498.44 0.0K
11:45 18,498.86 18,503.57 18,498.86 18,500.81 0.0K
11:50 18,501.65 18,510.01 18,501.65 18,510.01 0.0K
11:55 18,510.15 18,510.15 18,495.20 18,495.20 0.0K
12:00 18,497.50 18,507.80 18,496.09 18,507.64 0.0K
12:05 18,509.20 18,509.20 18,501.52 18,501.52 0.0K
12:10 18,501.93 18,503.20 18,491.88 18,495.25 0.0K
12:15 18,494.94 18,497.41 18,494.74 18,496.82 0.0K
12:20 18,496.99 18,500.00 18,494.87 18,496.00 0.0K
12:25 18,495.83 18,496.20 18,489.58 18,491.17 0.0K
12:30 18,490.52 18,495.53 18,490.52 18,494.47 0.0K
12:35 18,493.32 18,496.88 18,492.81 18,496.88 0.0K
12:40 18,496.74 18,497.66 18,485.29 18,485.29 0.0K
12:45 18,484.39 18,484.39 18,476.94 18,480.47 0.0K
12:50 18,480.37 18,483.82 18,479.61 18,479.86 0.0K
12:55 18,478.34 18,479.35 18,475.52 18,479.35 0.0K
13:00 18,479.18 18,481.63 18,477.69 18,478.25 0.0K
13:05 18,477.85 18,482.56 18,475.58 18,482.56 0.0K
13:10 18,482.71 18,482.71 18,477.88 18,478.81 0.0K
13:15 18,479.18 18,488.76 18,476.28 18,486.14 0.0K
13:20 18,485.53 18,490.48 18,483.46 18,485.03 0.0K
13:25 18,482.20 18,487.93 18,481.29 18,486.44 0.0K
13:30 18,485.19 18,486.79 18,481.07 18,485.96 0.0K
13:35 18,485.97 18,490.77 18,484.92 18,486.79 0.0K
13:40 18,486.63 18,488.57 18,482.47 18,482.47 0.0K
13:45 18,482.25 18,482.25 18,466.19 18,467.25 0.0K
13:50 18,466.63 18,468.84 18,460.68 18,463.03 0.0K
13:55 18,462.20 18,463.66 18,456.19 18,457.55 0.0K
14:00 18,455.30 18,455.30 18,439.80 18,439.80 0.0K
14:05 18,439.78 18,447.58 18,439.78 18,441.62 0.0K
14:10 18,442.93 18,449.18 18,440.58 18,441.48 0.0K
14:15 18,441.76 18,446.10 18,437.70 18,445.18 0.0K
14:20 18,446.52 18,446.86 18,440.67 18,445.29 0.0K
14:25 18,445.32 18,454.91 18,445.32 18,454.91 0.0K
14:30 18,454.78 18,459.58 18,454.78 18,457.49 0.0K
14:35 18,455.89 18,463.75 18,453.09 18,463.75 0.0K
14:40 18,463.22 18,463.99 18,448.88 18,451.41 0.0K
14:45 18,451.34 18,451.34 18,446.70 18,448.01 0.0K
14:50 18,448.68 18,449.17 18,444.97 18,449.05 0.0K
14:55 18,447.11 18,448.53 18,439.92 18,447.85 0.0K
15:00 18,447.70 18,455.72 18,447.70 18,455.39 0.0K
15:05 18,455.62 18,457.69 18,453.31 18,454.41 0.0K
15:10 18,455.19 18,457.27 18,454.16 18,454.84 0.0K
15:15 18,456.29 18,457.13 18,449.12 18,449.23 0.0K
15:20 18,449.07 18,461.15 18,448.92 18,458.99 0.0K
15:25 18,458.71 18,460.33 18,456.86 18,457.34 0.0K
15:30 18,457.37 18,462.97 18,451.25 18,451.92 0.0K
15:35 18,451.10 18,469.36 18,451.10 18,467.39 0.0K
15:40 18,466.09 18,475.23 18,466.09 18,473.89 0.0K
15:45 18,474.31 18,480.05 18,465.97 18,470.00 0.0K
15:50 18,470.49 18,470.49 18,459.69 18,462.03 0.0K
15:55 18,463.20 18,464.73 18,458.63 18,464.26 0.0K
16:00 18,463.94 18,465.01 18,455.62 18,461.38 0.0K
16:05 18,461.81 18,471.47 18,459.46 18,466.62 0.0K
16:10 18,466.01 18,470.79 18,459.41 18,460.61 0.0K
16:15 18,461.53 18,466.32 18,460.35 18,465.21 0.0K
16:20 18,464.67 18,469.42 18,461.81 18,462.36 0.0K
16:25 18,462.04 18,466.45 18,460.29 18,466.35 0.0K
16:30 18,465.29 18,473.98 18,461.33 18,471.79 0.0K
16:35 18,469.43 18,476.40 18,464.14 18,476.40 0.0K
16:40 18,477.31 18,477.31 18,467.85 18,468.60 0.0K
16:45 18,467.50 18,467.50 18,458.03 18,459.45 0.0K
16:50 18,457.89 18,465.90 18,457.89 18,464.77 0.0K
16:55 18,464.44 18,467.59 18,461.28 18,461.28 0.0K
17:00 18,461.48 18,466.42 18,453.08 18,453.33 0.0K
17:05 18,453.83 18,458.43 18,451.85 18,451.85 0.0K
17:10 18,452.54 18,463.71 18,451.25 18,461.27 0.0K
17:15 18,463.68 18,466.76 18,461.54 18,465.16 0.0K
17:20 18,465.68 18,470.80 18,465.68 18,469.75 0.0K
17:25 18,468.93 18,475.14 18,468.93 18,472.13 0.0K
17:30 18,472.20 18,472.20 18,472.20 18,472.20 0.0K
17:35 18,472.20 18,483.67 18,472.20 18,483.67 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles