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 18,366.39 18,379.95 18,353.76 18,374.43 0.0K
09:05 18,374.39 18,390.38 18,373.75 18,379.35 0.0K
09:10 18,379.84 18,381.04 18,368.47 18,374.12 0.0K
09:15 18,372.25 18,374.17 18,361.09 18,369.60 0.0K
09:20 18,362.89 18,366.91 18,354.04 18,362.55 0.0K
09:25 18,365.80 18,368.16 18,344.82 18,351.54 0.0K
09:30 18,348.43 18,348.43 18,322.10 18,335.29 0.0K
09:35 18,335.70 18,335.70 18,314.51 18,315.36 0.0K
09:40 18,315.06 18,319.92 18,308.50 18,319.92 0.0K
09:45 18,318.82 18,323.41 18,304.67 18,320.56 0.0K
09:50 18,321.40 18,321.40 18,294.04 18,294.04 0.0K
09:55 18,293.08 18,298.90 18,289.49 18,293.47 0.0K
10:00 18,291.18 18,291.39 18,265.39 18,265.39 0.0K
10:05 18,265.76 18,289.86 18,264.80 18,286.18 0.0K
10:10 18,287.27 18,299.75 18,287.27 18,294.93 0.0K
10:15 18,293.50 18,293.50 18,277.14 18,285.50 0.0K
10:20 18,289.49 18,299.60 18,286.02 18,292.12 0.0K
10:25 18,292.29 18,298.87 18,289.73 18,291.66 0.0K
10:30 18,292.33 18,305.61 18,291.97 18,304.81 0.0K
10:35 18,304.95 18,304.95 18,293.56 18,301.55 0.0K
10:40 18,296.41 18,311.78 18,296.41 18,302.15 0.0K
10:45 18,302.27 18,322.54 18,302.27 18,322.54 0.0K
10:50 18,321.77 18,334.92 18,320.73 18,334.76 0.0K
10:55 18,334.13 18,346.97 18,334.13 18,345.25 0.0K
11:00 18,345.38 18,353.24 18,341.78 18,351.97 0.0K
11:05 18,351.97 18,360.94 18,351.97 18,360.86 0.0K
11:10 18,361.05 18,365.93 18,358.07 18,362.39 0.0K
11:15 18,361.93 18,373.14 18,361.87 18,366.82 0.0K
11:20 18,365.74 18,372.42 18,365.52 18,367.90 0.0K
11:25 18,366.44 18,366.44 18,359.16 18,360.16 0.0K
11:30 18,358.45 18,358.45 18,338.66 18,341.25 0.0K
11:35 18,344.91 18,360.20 18,344.91 18,356.27 0.0K
11:40 18,352.79 18,353.39 18,342.28 18,345.86 0.0K
11:45 18,345.25 18,345.25 18,334.77 18,335.69 0.0K
11:50 18,335.33 18,335.33 18,321.78 18,324.84 0.0K
11:55 18,324.38 18,329.40 18,323.14 18,325.60 0.0K
12:00 18,325.16 18,325.16 18,313.88 18,316.77 0.0K
12:05 18,318.26 18,328.90 18,316.35 18,316.35 0.0K
12:10 18,316.72 18,316.84 18,304.00 18,309.15 0.0K
12:15 18,310.29 18,318.96 18,310.29 18,318.62 0.0K
12:20 18,317.66 18,317.66 18,287.30 18,287.30 0.0K
12:25 18,286.56 18,291.27 18,283.78 18,289.59 0.0K
12:30 18,291.63 18,298.83 18,291.63 18,294.52 0.0K
12:35 18,295.12 18,309.53 18,292.17 18,308.66 0.0K
12:40 18,308.10 18,313.02 18,302.09 18,302.09 0.0K
12:45 18,301.85 18,312.36 18,301.85 18,312.18 0.0K
12:50 18,311.17 18,325.93 18,310.50 18,323.14 0.0K
12:55 18,325.48 18,328.21 18,316.02 18,318.48 0.0K
13:00 18,319.34 18,322.88 18,314.41 18,322.55 0.0K
13:05 18,319.31 18,319.31 18,308.36 18,314.22 0.0K
13:10 18,315.79 18,318.04 18,309.68 18,316.61 0.0K
13:15 18,315.73 18,315.73 18,309.97 18,315.25 0.0K
13:20 18,315.71 18,318.33 18,314.66 18,316.59 0.0K
13:25 18,315.90 18,316.28 18,311.20 18,315.51 0.0K
13:30 18,315.22 18,328.04 18,313.36 18,324.35 0.0K
13:35 18,324.60 18,328.80 18,313.28 18,313.28 0.0K
13:40 18,314.60 18,326.78 18,314.60 18,326.78 0.0K
13:45 18,327.45 18,335.37 18,327.45 18,330.55 0.0K
13:50 18,330.45 18,330.45 18,315.40 18,318.79 0.0K
13:55 18,319.45 18,322.50 18,319.45 18,320.95 0.0K
14:00 18,321.09 18,334.75 18,321.09 18,334.75 0.0K
14:05 18,335.02 18,342.86 18,333.84 18,342.86 0.0K
14:10 18,343.81 18,347.70 18,340.36 18,347.08 0.0K
14:15 18,345.64 18,357.51 18,343.14 18,356.74 0.0K
14:20 18,358.22 18,360.22 18,355.97 18,356.58 0.0K
14:25 18,359.79 18,370.07 18,359.45 18,370.07 0.0K
14:30 18,363.80 18,375.29 18,362.72 18,370.92 0.0K
14:35 18,371.77 18,376.48 18,368.38 18,368.38 0.0K
14:40 18,369.13 18,374.66 18,369.13 18,372.61 0.0K
14:45 18,373.16 18,376.43 18,371.46 18,374.27 0.0K
14:50 18,373.19 18,373.19 18,364.81 18,368.39 0.0K
14:55 18,367.71 18,374.86 18,367.71 18,374.86 0.0K
15:00 18,375.87 18,390.35 18,366.58 18,387.00 0.0K
15:05 18,389.69 18,390.48 18,379.34 18,379.34 0.0K
15:10 18,377.90 18,383.67 18,375.14 18,375.14 0.0K
15:15 18,375.79 18,376.04 18,372.73 18,375.16 0.0K
15:20 18,374.93 18,374.93 18,365.92 18,374.29 0.0K
15:25 18,375.24 18,375.24 18,366.20 18,370.98 0.0K
15:30 18,369.86 18,369.86 18,356.60 18,362.87 0.0K
15:35 18,360.87 18,378.09 18,358.67 18,378.09 0.0K
15:40 18,378.61 18,392.83 18,378.61 18,391.20 0.0K
15:45 18,391.93 18,394.73 18,382.03 18,394.72 0.0K
15:50 18,393.88 18,395.86 18,390.17 18,394.35 0.0K
15:55 18,394.88 18,396.12 18,386.40 18,387.01 0.0K
16:00 18,387.85 18,410.52 18,387.85 18,400.44 0.0K
16:05 18,399.30 18,415.50 18,399.30 18,413.82 0.0K
16:10 18,415.90 18,422.88 18,413.53 18,422.88 0.0K
16:15 18,425.01 18,442.79 18,425.01 18,442.79 0.0K
16:20 18,442.56 18,450.09 18,440.48 18,450.09 0.0K
16:25 18,448.57 18,456.24 18,445.47 18,455.26 0.0K
16:30 18,456.52 18,461.18 18,453.52 18,460.18 0.0K
16:35 18,458.43 18,463.99 18,455.69 18,463.99 0.0K
16:40 18,462.72 18,467.44 18,460.19 18,463.19 0.0K
16:45 18,462.54 18,463.99 18,456.66 18,457.88 0.0K
16:50 18,458.93 18,458.93 18,444.04 18,444.04 0.0K
16:55 18,444.76 18,455.14 18,444.76 18,454.88 0.0K
17:00 18,455.35 18,459.45 18,449.98 18,455.55 0.0K
17:05 18,454.35 18,454.35 18,448.97 18,452.12 0.0K
17:10 18,451.80 18,457.29 18,449.47 18,455.31 0.0K
17:15 18,454.12 18,456.22 18,439.17 18,440.43 0.0K
17:20 18,440.03 18,441.80 18,426.22 18,427.48 0.0K
17:25 18,424.01 18,424.01 18,412.50 18,417.61 0.0K
17:30 18,417.16 18,417.16 18,417.16 18,417.16 0.0K
17:35 18,417.16 18,423.50 18,417.16 18,423.50 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles