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 18,197.94 18,234.45 18,197.00 18,210.80 0.0K
09:05 18,209.40 18,209.40 18,175.50 18,197.05 0.0K
09:10 18,200.06 18,213.43 18,186.53 18,213.43 0.0K
09:15 18,213.75 18,232.91 18,207.57 18,212.56 0.0K
09:20 18,213.61 18,230.19 18,196.14 18,210.50 0.0K
09:25 18,208.74 18,229.05 18,203.33 18,220.55 0.0K
09:30 18,223.30 18,242.36 18,222.62 18,240.56 0.0K
09:35 18,236.90 18,260.24 18,236.90 18,257.28 0.0K
09:40 18,254.00 18,278.57 18,250.02 18,278.57 0.0K
09:45 18,278.34 18,278.34 18,260.01 18,260.01 0.0K
09:50 18,256.45 18,276.30 18,255.41 18,274.99 0.0K
09:55 18,275.53 18,275.74 18,248.03 18,252.60 0.0K
10:00 18,254.31 18,289.82 18,254.31 18,278.01 0.0K
10:05 18,277.20 18,295.27 18,277.20 18,295.27 0.0K
10:10 18,296.33 18,300.99 18,292.47 18,297.50 0.0K
10:15 18,296.81 18,301.01 18,290.19 18,301.01 0.0K
10:20 18,301.46 18,301.46 18,276.86 18,281.51 0.0K
10:25 18,282.38 18,282.78 18,255.52 18,263.71 0.0K
10:30 18,267.06 18,267.58 18,253.07 18,258.60 0.0K
10:35 18,259.79 18,260.18 18,237.31 18,237.31 0.0K
10:40 18,237.73 18,239.46 18,226.26 18,230.13 0.0K
10:45 18,228.34 18,230.45 18,199.02 18,213.24 0.0K
10:50 18,213.55 18,234.26 18,213.55 18,221.01 0.0K
10:55 18,221.63 18,222.11 18,207.84 18,207.84 0.0K
11:00 18,208.29 18,252.26 18,207.73 18,239.34 0.0K
11:05 18,239.26 18,239.26 18,229.38 18,237.25 0.0K
11:10 18,237.56 18,244.62 18,203.52 18,213.62 0.0K
11:15 18,217.65 18,229.74 18,213.88 18,215.38 0.0K
11:20 18,216.18 18,230.36 18,207.63 18,230.36 0.0K
11:25 18,232.96 18,237.29 18,229.27 18,235.32 0.0K
11:30 18,235.72 18,235.72 18,218.11 18,221.58 0.0K
11:35 18,220.79 18,235.28 18,220.79 18,226.79 0.0K
11:40 18,225.58 18,236.32 18,220.46 18,233.27 0.0K
11:45 18,231.35 18,231.49 18,224.79 18,224.79 0.0K
11:50 18,213.14 18,228.10 18,208.63 18,220.63 0.0K
11:55 18,221.34 18,232.01 18,216.91 18,228.84 0.0K
12:00 18,229.03 18,232.98 18,212.32 18,219.55 0.0K
12:05 18,218.62 18,218.62 18,209.12 18,211.75 0.0K
12:10 18,213.29 18,227.38 18,213.29 18,222.91 0.0K
12:15 18,223.66 18,224.22 18,211.30 18,215.75 0.0K
12:20 18,218.41 18,219.71 18,193.90 18,194.02 0.0K
12:25 18,196.85 18,226.52 18,196.85 18,219.61 0.0K
12:30 18,218.42 18,218.42 18,209.42 18,212.45 0.0K
12:35 18,207.19 18,209.15 18,196.07 18,198.79 0.0K
12:40 18,198.57 18,205.52 18,197.68 18,198.48 0.0K
12:45 18,197.40 18,211.91 18,197.40 18,207.61 0.0K
12:50 18,208.57 18,216.26 18,205.39 18,216.26 0.0K
12:55 18,216.37 18,219.59 18,211.72 18,219.59 0.0K
13:00 18,220.20 18,240.98 18,220.20 18,240.98 0.0K
13:05 18,244.47 18,251.22 18,241.97 18,250.55 0.0K
13:10 18,249.77 18,250.74 18,235.46 18,235.46 0.0K
13:15 18,233.37 18,238.54 18,233.37 18,237.41 0.0K
13:20 18,244.60 18,244.60 18,226.77 18,227.52 0.0K
13:25 18,228.84 18,229.48 18,217.48 18,223.62 0.0K
13:30 18,221.54 18,226.62 18,220.29 18,226.62 0.0K
13:35 18,227.95 18,248.59 18,227.95 18,248.59 0.0K
13:40 18,249.14 18,254.85 18,249.14 18,254.08 0.0K
13:45 18,254.25 18,276.34 18,254.25 18,275.34 0.0K
13:50 18,274.74 18,290.67 18,274.74 18,280.27 0.0K
13:55 18,275.42 18,279.15 18,275.42 18,279.05 0.0K
14:00 18,277.61 18,285.18 18,273.28 18,279.14 0.0K
14:05 18,279.32 18,283.42 18,275.29 18,276.66 0.0K
14:10 18,277.05 18,280.01 18,274.77 18,274.77 0.0K
14:15 18,275.25 18,279.18 18,269.78 18,271.80 0.0K
14:20 18,273.05 18,279.68 18,263.50 18,267.16 0.0K
14:25 18,267.00 18,276.40 18,265.29 18,275.51 0.0K
14:30 18,273.35 18,283.39 18,272.40 18,274.65 0.0K
14:35 18,274.52 18,279.59 18,265.97 18,265.97 0.0K
14:40 18,263.12 18,263.12 18,252.37 18,253.34 0.0K
14:45 18,252.03 18,253.42 18,245.42 18,248.89 0.0K
14:50 18,244.40 18,247.28 18,235.77 18,237.61 0.0K
14:55 18,237.17 18,243.07 18,235.68 18,236.76 0.0K
15:00 18,235.08 18,235.08 18,227.27 18,231.29 0.0K
15:05 18,231.18 18,238.08 18,229.19 18,234.10 0.0K
15:10 18,232.22 18,237.37 18,227.46 18,237.10 0.0K
15:15 18,235.09 18,235.09 18,223.57 18,223.57 0.0K
15:20 18,224.61 18,225.05 18,214.23 18,222.31 0.0K
15:25 18,224.30 18,236.84 18,220.68 18,234.63 0.0K
15:30 18,232.67 18,253.95 18,232.67 18,234.08 0.0K
15:35 18,234.90 18,247.09 18,230.97 18,247.09 0.0K
15:40 18,246.26 18,246.63 18,233.56 18,235.05 0.0K
15:45 18,236.83 18,236.83 18,205.52 18,211.97 0.0K
15:50 18,211.08 18,225.94 18,203.59 18,203.59 0.0K
15:55 18,204.36 18,210.41 18,195.04 18,199.98 0.0K
16:00 18,201.88 18,215.05 18,201.88 18,204.35 0.0K
16:05 18,204.65 18,210.27 18,203.18 18,207.78 0.0K
16:10 18,207.43 18,219.98 18,202.65 18,217.21 0.0K
16:15 18,216.16 18,222.93 18,215.05 18,216.40 0.0K
16:20 18,216.86 18,220.22 18,202.15 18,213.64 0.0K
16:25 18,213.51 18,217.29 18,193.78 18,194.67 0.0K
16:30 18,196.04 18,205.46 18,194.45 18,197.61 0.0K
16:35 18,199.02 18,215.33 18,199.02 18,212.96 0.0K
16:40 18,213.78 18,219.94 18,192.91 18,192.91 0.0K
16:45 18,192.76 18,195.47 18,172.04 18,181.15 0.0K
16:50 18,178.68 18,198.42 18,178.17 18,190.85 0.0K
16:55 18,193.78 18,199.80 18,192.80 18,197.00 0.0K
17:00 18,196.97 18,204.35 18,191.00 18,199.09 0.0K
17:05 18,201.38 18,225.64 18,200.35 18,224.50 0.0K
17:10 18,222.68 18,223.43 18,212.78 18,219.88 0.0K
17:15 18,220.76 18,222.31 18,204.73 18,207.45 0.0K
17:20 18,209.22 18,224.05 18,209.22 18,222.92 0.0K
17:25 18,221.00 18,221.00 18,213.88 18,216.12 0.0K
17:30 18,217.75 18,217.75 18,217.75 18,217.75 0.0K
17:35 18,217.75 18,232.66 18,217.75 18,232.66 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles