CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Francia →
18,785.88
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 18,239.15 18,271.88 18,239.15 18,270.21 0.0K
09:05 18,266.66 18,266.66 18,243.60 18,246.97 0.0K
09:10 18,248.66 18,249.88 18,238.86 18,244.66 0.0K
09:15 18,243.07 18,258.50 18,243.07 18,255.51 0.0K
09:20 18,253.28 18,256.17 18,246.29 18,247.86 0.0K
09:25 18,250.25 18,255.53 18,240.67 18,246.55 0.0K
09:30 18,248.45 18,266.30 18,248.45 18,263.06 0.0K
09:35 18,264.18 18,284.80 18,264.18 18,284.80 0.0K
09:40 18,286.27 18,286.27 18,275.04 18,279.21 0.0K
09:45 18,279.75 18,283.13 18,271.37 18,282.84 0.0K
09:50 18,282.43 18,282.43 18,266.67 18,266.67 0.0K
09:55 18,266.80 18,270.20 18,262.34 18,269.43 0.0K
10:00 18,270.08 18,279.11 18,268.48 18,279.11 0.0K
10:05 18,282.24 18,293.08 18,282.24 18,291.26 0.0K
10:10 18,290.23 18,290.23 18,268.73 18,269.15 0.0K
10:15 18,269.19 18,270.50 18,265.96 18,268.45 0.0K
10:20 18,268.67 18,268.67 18,237.57 18,242.10 0.0K
10:25 18,242.21 18,243.94 18,230.23 18,231.91 0.0K
10:30 18,229.90 18,229.90 18,219.85 18,221.55 0.0K
10:35 18,221.66 18,221.66 18,214.25 18,216.50 0.0K
10:40 18,216.92 18,227.44 18,216.92 18,223.24 0.0K
10:45 18,224.07 18,236.28 18,224.07 18,235.29 0.0K
10:50 18,235.69 18,248.13 18,235.69 18,248.01 0.0K
10:55 18,247.92 18,253.07 18,244.98 18,252.45 0.0K
11:00 18,253.94 18,277.55 18,253.94 18,276.52 0.0K
11:05 18,275.22 18,275.59 18,271.01 18,271.01 0.0K
11:10 18,268.24 18,275.38 18,268.24 18,271.10 0.0K
11:15 18,271.40 18,279.76 18,270.12 18,272.89 0.0K
11:20 18,273.43 18,273.43 18,263.74 18,265.64 0.0K
11:25 18,266.39 18,267.37 18,262.63 18,264.80 0.0K
11:30 18,263.18 18,272.55 18,255.78 18,256.18 0.0K
11:35 18,254.29 18,255.40 18,250.77 18,254.01 0.0K
11:40 18,253.09 18,253.09 18,248.60 18,250.60 0.0K
11:45 18,250.81 18,254.71 18,246.81 18,247.51 0.0K
11:50 18,248.06 18,258.12 18,248.06 18,258.12 0.0K
11:55 18,258.49 18,259.29 18,253.80 18,258.70 0.0K
12:00 18,257.91 18,261.64 18,251.92 18,251.92 0.0K
12:05 18,250.61 18,251.09 18,246.12 18,247.23 0.0K
12:10 18,248.90 18,259.76 18,247.27 18,259.28 0.0K
12:15 18,260.07 18,264.41 18,258.72 18,261.44 0.0K
12:20 18,260.29 18,260.29 18,217.55 18,227.63 0.0K
12:25 18,227.93 18,229.03 18,215.58 18,216.32 0.0K
12:30 18,216.91 18,219.25 18,209.24 18,210.97 0.0K
12:35 18,210.36 18,210.36 18,195.60 18,198.03 0.0K
12:40 18,198.56 18,205.18 18,193.53 18,205.18 0.0K
12:45 18,203.32 18,204.31 18,186.91 18,187.65 0.0K
12:50 18,186.64 18,186.64 18,165.44 18,166.83 0.0K
12:55 18,166.99 18,168.46 18,154.07 18,157.67 0.0K
13:00 18,158.83 18,165.52 18,154.64 18,155.40 0.0K
13:05 18,155.44 18,163.42 18,152.47 18,162.67 0.0K
13:10 18,163.75 18,164.25 18,157.43 18,161.91 0.0K
13:15 18,164.37 18,167.00 18,152.84 18,152.84 0.0K
13:20 18,153.09 18,171.60 18,153.09 18,171.60 0.0K
13:25 18,172.39 18,176.51 18,170.27 18,172.71 0.0K
13:30 18,172.72 18,183.34 18,172.72 18,183.34 0.0K
13:35 18,183.50 18,188.12 18,182.87 18,188.12 0.0K
13:40 18,188.10 18,199.50 18,183.28 18,199.50 0.0K
13:45 18,198.75 18,213.62 18,198.75 18,213.14 0.0K
13:50 18,212.60 18,215.67 18,210.39 18,211.47 0.0K
13:55 18,211.69 18,212.41 18,206.44 18,207.38 0.0K
14:00 18,207.40 18,214.20 18,203.57 18,212.97 0.0K
14:05 18,213.25 18,215.48 18,208.23 18,215.48 0.0K
14:10 18,216.40 18,223.89 18,216.36 18,220.12 0.0K
14:15 18,219.32 18,221.11 18,208.55 18,214.87 0.0K
14:20 18,215.11 18,218.30 18,210.84 18,216.95 0.0K
14:25 18,215.17 18,215.17 18,197.47 18,200.92 0.0K
14:30 18,201.06 18,211.93 18,201.06 18,205.09 0.0K
14:35 18,204.26 18,204.26 18,185.45 18,186.31 0.0K
14:40 18,187.58 18,189.89 18,177.79 18,177.79 0.0K
14:45 18,177.54 18,178.54 18,172.83 18,173.04 0.0K
14:50 18,175.93 18,181.89 18,173.78 18,178.63 0.0K
14:55 18,177.63 18,177.63 18,168.53 18,171.03 0.0K
15:00 18,171.45 18,177.52 18,171.45 18,173.99 0.0K
15:05 18,174.38 18,174.73 18,161.78 18,166.94 0.0K
15:10 18,166.71 18,168.95 18,154.58 18,156.65 0.0K
15:15 18,156.41 18,164.52 18,154.80 18,162.80 0.0K
15:20 18,163.85 18,166.58 18,159.03 18,161.00 0.0K
15:25 18,161.33 18,162.00 18,145.46 18,149.16 0.0K
15:30 18,148.06 18,148.06 18,129.33 18,134.74 0.0K
15:35 18,135.37 18,160.24 18,135.37 18,145.75 0.0K
15:40 18,141.54 18,141.54 18,130.85 18,137.44 0.0K
15:45 18,138.00 18,147.83 18,138.00 18,142.45 0.0K
15:50 18,142.83 18,147.19 18,137.18 18,137.18 0.0K
15:55 18,137.70 18,144.15 18,137.70 18,141.62 0.0K
16:00 18,141.88 18,174.34 18,136.68 18,174.24 0.0K
16:05 18,173.49 18,192.97 18,164.64 18,192.13 0.0K
16:10 18,191.67 18,207.19 18,180.19 18,207.15 0.0K
16:15 18,206.31 18,220.79 18,206.31 18,219.65 0.0K
16:20 18,218.41 18,223.13 18,211.36 18,221.19 0.0K
16:25 18,221.68 18,235.41 18,221.68 18,234.49 0.0K
16:30 18,236.70 18,241.48 18,236.70 18,239.85 0.0K
16:35 18,239.44 18,243.32 18,233.70 18,243.32 0.0K
16:40 18,243.20 18,243.20 18,225.65 18,232.83 0.0K
16:45 18,231.80 18,235.10 18,223.06 18,223.43 0.0K
16:50 18,223.33 18,223.54 18,198.68 18,198.68 0.0K
16:55 18,193.23 18,197.71 18,190.35 18,196.56 0.0K
17:00 18,195.52 18,197.70 18,190.03 18,195.23 0.0K
17:05 18,195.34 18,195.34 18,170.86 18,179.11 0.0K
17:10 18,177.82 18,179.70 18,173.04 18,177.62 0.0K
17:15 18,177.26 18,179.16 18,173.33 18,173.57 0.0K
17:20 18,172.08 18,172.08 18,164.38 18,164.38 0.0K
17:25 18,164.64 18,175.93 18,162.63 18,175.93 0.0K
17:30 18,177.96 18,177.96 18,177.96 18,177.96 0.0K
17:35 18,177.96 18,177.96 18,164.90 18,164.90 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles