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 18,469.68 18,499.57 18,469.68 18,499.57 0.0K
09:05 18,494.79 18,502.70 18,483.32 18,500.61 0.0K
09:10 18,493.39 18,500.16 18,482.64 18,498.80 0.0K
09:15 18,499.51 18,512.66 18,495.59 18,512.66 0.0K
09:20 18,512.20 18,516.40 18,505.54 18,512.81 0.0K
09:25 18,512.08 18,512.08 18,494.14 18,494.76 0.0K
09:30 18,492.11 18,493.75 18,472.88 18,472.88 0.0K
09:35 18,468.98 18,473.05 18,464.21 18,471.85 0.0K
09:40 18,472.52 18,485.71 18,472.52 18,485.71 0.0K
09:45 18,482.09 18,502.62 18,471.75 18,501.35 0.0K
09:50 18,505.63 18,514.07 18,500.15 18,512.73 0.0K
09:55 18,513.15 18,540.84 18,510.35 18,534.39 0.0K
10:00 18,535.78 18,542.89 18,528.37 18,536.15 0.0K
10:05 18,531.65 18,534.22 18,527.89 18,531.94 0.0K
10:10 18,529.30 18,529.30 18,465.68 18,468.53 0.0K
10:15 18,466.90 18,479.95 18,466.90 18,468.89 0.0K
10:20 18,470.81 18,475.43 18,456.71 18,456.71 0.0K
10:25 18,456.72 18,462.74 18,451.66 18,459.06 0.0K
10:30 18,459.48 18,473.20 18,454.74 18,468.99 0.0K
10:35 18,468.74 18,475.56 18,461.35 18,461.77 0.0K
10:40 18,461.40 18,461.40 18,455.29 18,455.31 0.0K
10:45 18,456.05 18,459.47 18,449.71 18,452.82 0.0K
10:50 18,453.16 18,453.16 18,433.93 18,434.94 0.0K
10:55 18,435.29 18,446.88 18,434.89 18,446.88 0.0K
11:00 18,446.81 18,450.46 18,439.31 18,450.46 0.0K
11:05 18,450.76 18,464.50 18,448.69 18,464.09 0.0K
11:10 18,464.36 18,464.36 18,456.53 18,461.16 0.0K
11:15 18,463.94 18,465.76 18,459.60 18,459.75 0.0K
11:20 18,460.30 18,468.65 18,458.11 18,468.65 0.0K
11:25 18,468.70 18,472.96 18,466.58 18,468.52 0.0K
11:30 18,469.16 18,478.29 18,469.16 18,475.85 0.0K
11:35 18,472.71 18,479.21 18,472.71 18,479.21 0.0K
11:40 18,481.34 18,489.79 18,479.53 18,489.79 0.0K
11:45 18,488.69 18,489.40 18,480.13 18,482.26 0.0K
11:50 18,482.72 18,482.72 18,477.28 18,477.75 0.0K
11:55 18,477.35 18,478.63 18,475.49 18,476.88 0.0K
12:00 18,476.93 18,491.83 18,476.93 18,491.83 0.0K
12:05 18,492.13 18,492.13 18,485.39 18,486.24 0.0K
12:10 18,486.48 18,488.93 18,485.58 18,488.06 0.0K
12:15 18,487.64 18,487.97 18,483.01 18,484.32 0.0K
12:20 18,485.57 18,485.57 18,477.44 18,477.44 0.0K
12:25 18,477.11 18,479.88 18,467.37 18,467.58 0.0K
12:30 18,467.85 18,470.17 18,464.72 18,464.72 0.0K
12:35 18,467.18 18,472.53 18,460.39 18,463.05 0.0K
12:40 18,462.67 18,466.88 18,460.20 18,466.74 0.0K
12:45 18,466.78 18,470.45 18,460.78 18,462.94 0.0K
12:50 18,462.61 18,474.58 18,462.61 18,473.37 0.0K
12:55 18,474.12 18,482.57 18,473.99 18,479.80 0.0K
13:00 18,485.79 18,492.29 18,483.25 18,491.69 0.0K
13:05 18,491.30 18,491.60 18,467.20 18,470.57 0.0K
13:10 18,470.99 18,474.02 18,470.99 18,472.03 0.0K
13:15 18,472.88 18,478.30 18,472.88 18,474.09 0.0K
13:20 18,475.20 18,478.34 18,469.85 18,471.32 0.0K
13:25 18,472.14 18,475.17 18,464.66 18,475.17 0.0K
13:30 18,475.53 18,485.66 18,474.07 18,485.66 0.0K
13:35 18,485.31 18,488.69 18,477.20 18,477.20 0.0K
13:40 18,478.60 18,484.77 18,478.60 18,478.75 0.0K
13:45 18,478.22 18,479.41 18,472.90 18,479.41 0.0K
13:50 18,480.77 18,486.77 18,479.47 18,486.77 0.0K
13:55 18,487.49 18,487.54 18,484.71 18,485.69 0.0K
14:00 18,485.40 18,494.11 18,485.40 18,493.53 0.0K
14:05 18,492.84 18,495.19 18,485.24 18,487.35 0.0K
14:10 18,487.51 18,487.51 18,476.71 18,482.38 0.0K
14:15 18,482.93 18,488.57 18,480.03 18,485.06 0.0K
14:20 18,482.63 18,482.63 18,475.56 18,477.95 0.0K
14:25 18,476.87 18,478.85 18,474.93 18,476.59 0.0K
14:30 18,477.71 18,488.40 18,475.05 18,475.66 0.0K
14:35 18,478.10 18,486.61 18,476.00 18,478.06 0.0K
14:40 18,477.84 18,482.03 18,467.78 18,481.53 0.0K
14:45 18,481.33 18,489.90 18,481.03 18,489.20 0.0K
14:50 18,487.55 18,487.55 18,480.37 18,481.76 0.0K
14:55 18,482.34 18,485.40 18,479.19 18,483.53 0.0K
15:00 18,483.35 18,494.44 18,483.35 18,492.73 0.0K
15:05 18,493.67 18,498.97 18,493.25 18,498.97 0.0K
15:10 18,498.99 18,498.99 18,493.96 18,498.21 0.0K
15:15 18,498.48 18,509.35 18,495.51 18,508.10 0.0K
15:20 18,507.51 18,509.70 18,499.90 18,500.52 0.0K
15:25 18,498.44 18,498.44 18,490.12 18,493.47 0.0K
15:30 18,494.96 18,494.97 18,483.21 18,492.28 0.0K
15:35 18,490.58 18,496.19 18,488.49 18,488.49 0.0K
15:40 18,490.84 18,502.52 18,490.80 18,493.75 0.0K
15:45 18,498.55 18,507.10 18,496.30 18,507.10 0.0K
15:50 18,507.12 18,507.91 18,500.80 18,500.80 0.0K
15:55 18,503.02 18,510.66 18,499.39 18,509.71 0.0K
16:00 18,510.77 18,512.14 18,501.95 18,504.02 0.0K
16:05 18,504.76 18,510.50 18,498.23 18,498.23 0.0K
16:10 18,498.10 18,510.79 18,498.10 18,505.71 0.0K
16:15 18,504.82 18,504.82 18,489.98 18,491.19 0.0K
16:20 18,490.90 18,501.47 18,488.67 18,501.47 0.0K
16:25 18,501.89 18,517.41 18,501.89 18,514.30 0.0K
16:30 18,513.84 18,513.84 18,482.81 18,482.81 0.0K
16:35 18,483.99 18,494.13 18,482.26 18,494.13 0.0K
16:40 18,496.34 18,496.34 18,482.12 18,483.00 0.0K
16:45 18,485.39 18,487.11 18,476.06 18,487.11 0.0K
16:50 18,488.22 18,490.89 18,482.41 18,490.17 0.0K
16:55 18,489.05 18,491.37 18,484.26 18,486.88 0.0K
17:00 18,488.15 18,495.48 18,488.00 18,494.96 0.0K
17:05 18,494.00 18,500.71 18,491.08 18,491.84 0.0K
17:10 18,492.76 18,505.31 18,488.23 18,505.28 0.0K
17:15 18,503.91 18,508.69 18,503.00 18,508.69 0.0K
17:20 18,509.58 18,512.52 18,506.65 18,507.33 0.0K
17:25 18,509.08 18,518.16 18,509.08 18,514.59 0.0K
17:30 18,512.55 18,512.55 18,512.55 18,512.55 0.0K
17:35 18,512.55 18,516.56 18,512.55 18,516.56 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles