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 18,040.39 18,048.44 18,022.88 18,031.22 0.0K
09:05 18,028.44 18,028.44 18,014.93 18,017.66 0.0K
09:10 18,015.19 18,048.85 18,015.19 18,047.59 0.0K
09:15 18,045.51 18,054.94 18,044.06 18,054.81 0.0K
09:20 18,051.49 18,057.05 18,049.22 18,049.22 0.0K
09:25 18,047.36 18,062.72 18,047.36 18,062.72 0.0K
09:30 18,062.89 18,066.08 18,051.32 18,051.32 0.0K
09:35 18,050.99 18,062.99 18,050.99 18,062.52 0.0K
09:40 18,061.96 18,065.21 18,059.79 18,065.21 0.0K
09:45 18,064.76 18,076.06 18,057.81 18,075.84 0.0K
09:50 18,076.10 18,087.93 18,073.72 18,073.72 0.0K
09:55 18,074.60 18,082.26 18,074.60 18,076.62 0.0K
10:00 18,076.94 18,082.05 18,069.55 18,071.79 0.0K
10:05 18,072.15 18,079.00 18,072.15 18,075.22 0.0K
10:10 18,075.12 18,077.67 18,065.72 18,067.86 0.0K
10:15 18,067.79 18,072.00 18,062.68 18,064.96 0.0K
10:20 18,065.55 18,065.55 18,057.90 18,065.24 0.0K
10:25 18,065.43 18,068.63 18,061.24 18,061.24 0.0K
10:30 18,060.09 18,060.09 18,038.42 18,038.42 0.0K
10:35 18,036.50 18,044.01 18,035.61 18,039.80 0.0K
10:40 18,040.37 18,041.81 18,026.12 18,026.12 0.0K
10:45 18,027.22 18,027.22 18,015.49 18,017.65 0.0K
10:50 18,018.36 18,018.67 18,008.87 18,017.76 0.0K
10:55 18,018.42 18,020.81 18,015.51 18,016.05 0.0K
11:00 18,016.56 18,021.33 18,015.48 18,015.72 0.0K
11:05 18,015.45 18,034.25 18,012.16 18,034.25 0.0K
11:10 18,039.49 18,043.42 18,036.64 18,039.66 0.0K
11:15 18,042.94 18,051.30 18,042.94 18,050.12 0.0K
11:20 18,049.53 18,049.53 18,035.36 18,040.66 0.0K
11:25 18,042.19 18,043.30 18,040.21 18,043.30 0.0K
11:30 18,044.16 18,046.78 18,040.80 18,040.80 0.0K
11:35 18,040.34 18,042.57 18,035.49 18,040.21 0.0K
11:40 18,040.96 18,052.58 18,040.96 18,050.44 0.0K
11:45 18,050.23 18,050.23 18,036.54 18,036.57 0.0K
11:50 18,044.66 18,070.53 18,028.19 18,066.55 0.0K
11:55 18,067.92 18,078.92 18,063.20 18,063.20 0.0K
12:00 18,062.20 18,064.36 18,044.54 18,045.78 0.0K
12:05 18,044.17 18,045.05 18,034.39 18,035.35 0.0K
12:10 18,035.58 18,040.90 18,035.07 18,039.09 0.0K
12:15 18,037.03 18,037.03 18,023.92 18,030.89 0.0K
12:20 18,030.85 18,031.76 18,020.07 18,023.07 0.0K
12:25 18,021.39 18,023.75 18,019.44 18,021.07 0.0K
12:30 18,019.83 18,029.38 18,015.38 18,029.38 0.0K
12:35 18,030.36 18,034.06 18,027.34 18,034.06 0.0K
12:40 18,033.79 18,037.68 18,031.83 18,037.68 0.0K
12:45 18,037.20 18,039.37 18,029.35 18,039.37 0.0K
12:50 18,039.48 18,044.09 18,034.66 18,044.09 0.0K
12:55 18,044.74 18,061.29 18,044.74 18,049.64 0.0K
13:00 18,050.29 18,058.59 18,045.89 18,058.59 0.0K
13:05 18,063.45 18,071.66 18,061.62 18,061.62 0.0K
13:10 18,062.03 18,063.12 18,048.73 18,049.28 0.0K
13:15 18,048.53 18,053.17 18,048.12 18,048.90 0.0K
13:20 18,047.59 18,049.31 18,045.27 18,047.13 0.0K
13:25 18,047.59 18,057.56 18,047.59 18,057.56 0.0K
13:30 18,057.51 18,058.75 18,050.51 18,058.03 0.0K
13:35 18,058.29 18,065.72 18,058.02 18,065.72 0.0K
13:40 18,065.85 18,077.76 18,065.85 18,077.06 0.0K
13:45 18,094.13 18,132.35 18,094.13 18,121.73 0.0K
13:50 18,126.23 18,126.23 18,109.02 18,123.60 0.0K
13:55 18,118.83 18,121.03 18,105.72 18,110.91 0.0K
14:00 18,105.86 18,108.49 18,101.06 18,101.63 0.0K
14:05 18,102.37 18,104.71 18,096.22 18,096.82 0.0K
14:10 18,100.84 18,105.16 18,097.87 18,104.26 0.0K
14:15 18,105.98 18,120.75 18,105.98 18,120.26 0.0K
14:20 18,120.81 18,123.63 18,118.77 18,121.48 0.0K
14:25 18,120.67 18,133.99 18,117.36 18,133.99 0.0K
14:30 18,133.19 18,134.55 18,114.08 18,116.74 0.0K
14:35 18,119.49 18,119.49 18,107.57 18,111.06 0.0K
14:40 18,109.18 18,109.18 18,101.00 18,102.18 0.0K
14:45 18,105.20 18,108.16 18,103.23 18,108.16 0.0K
14:50 18,107.46 18,114.41 18,106.15 18,111.57 0.0K
14:55 18,108.45 18,114.92 18,102.68 18,111.34 0.0K
15:00 18,109.38 18,120.06 18,109.38 18,115.53 0.0K
15:05 18,115.73 18,115.73 18,109.91 18,110.41 0.0K
15:10 18,110.18 18,112.94 18,107.93 18,108.23 0.0K
15:15 18,107.93 18,110.27 18,102.23 18,103.09 0.0K
15:20 18,105.16 18,111.42 18,102.08 18,107.53 0.0K
15:25 18,108.07 18,112.50 18,103.03 18,110.65 0.0K
15:30 18,108.84 18,110.56 18,080.36 18,080.36 0.0K
15:35 18,081.97 18,082.37 18,068.86 18,071.61 0.0K
15:40 18,072.76 18,074.70 18,065.47 18,069.37 0.0K
15:45 18,065.81 18,067.41 18,050.80 18,050.80 0.0K
15:50 18,051.09 18,055.78 18,048.81 18,050.71 0.0K
15:55 18,053.18 18,058.87 18,044.97 18,058.87 0.0K
16:00 18,063.58 18,063.58 18,052.67 18,056.10 0.0K
16:05 18,055.19 18,055.19 18,043.06 18,045.02 0.0K
16:10 18,042.56 18,044.02 18,039.26 18,044.02 0.0K
16:15 18,044.03 18,051.70 18,040.26 18,050.65 0.0K
16:20 18,052.22 18,053.31 18,029.02 18,029.02 0.0K
16:25 18,028.18 18,036.31 18,021.15 18,033.24 0.0K
16:30 18,033.72 18,038.27 18,030.42 18,031.99 0.0K
16:35 18,032.20 18,041.73 18,031.94 18,041.56 0.0K
16:40 18,041.47 18,044.77 18,011.96 18,019.94 0.0K
16:45 18,024.79 18,025.20 18,016.21 18,025.20 0.0K
16:50 18,022.16 18,022.16 18,013.72 18,019.98 0.0K
16:55 18,022.70 18,033.57 18,022.70 18,027.41 0.0K
17:00 18,027.57 18,027.57 18,019.24 18,023.30 0.0K
17:05 18,022.55 18,035.75 18,022.55 18,025.59 0.0K
17:10 18,024.75 18,029.07 18,020.65 18,029.07 0.0K
17:15 18,028.66 18,034.46 18,026.68 18,032.73 0.0K
17:20 18,032.91 18,032.91 18,003.20 18,007.91 0.0K
17:25 18,008.49 18,011.19 17,993.91 17,993.91 0.0K
17:30 17,990.06 17,990.06 17,990.06 17,990.06 0.0K
17:35 17,990.06 18,022.53 17,990.06 18,022.53 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles