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 18,181.81 18,207.69 18,157.42 18,207.69 0.0K
09:05 18,211.21 18,234.62 18,199.58 18,207.84 0.0K
09:10 18,209.40 18,209.40 18,167.21 18,181.85 0.0K
09:15 18,170.11 18,177.06 18,156.46 18,156.46 0.0K
09:20 18,157.38 18,162.33 18,150.85 18,160.84 0.0K
09:25 18,159.07 18,164.09 18,143.66 18,145.40 0.0K
09:30 18,140.57 18,140.57 18,102.67 18,118.67 0.0K
09:35 18,114.79 18,122.43 18,101.49 18,122.43 0.0K
09:40 18,123.62 18,130.31 18,120.70 18,127.55 0.0K
09:45 18,127.24 18,159.34 18,127.24 18,153.32 0.0K
09:50 18,154.42 18,164.38 18,089.52 18,108.47 0.0K
09:55 18,112.58 18,153.10 18,102.61 18,153.10 0.0K
10:00 18,157.51 18,170.75 18,114.71 18,114.71 0.0K
10:05 18,110.03 18,110.67 18,097.01 18,100.65 0.0K
10:10 18,105.96 18,121.32 18,103.92 18,115.66 0.0K
10:15 18,113.87 18,115.98 18,104.08 18,115.85 0.0K
10:20 18,118.75 18,132.21 18,111.27 18,131.86 0.0K
10:25 18,134.06 18,146.25 18,131.46 18,146.25 0.0K
10:30 18,147.11 18,148.09 18,128.34 18,130.84 0.0K
10:35 18,128.88 18,128.88 18,118.91 18,122.24 0.0K
10:40 18,123.03 18,123.03 18,116.03 18,121.23 0.0K
10:45 18,126.06 18,133.75 18,125.28 18,128.86 0.0K
10:50 18,129.57 18,141.40 18,129.57 18,141.10 0.0K
10:55 18,141.68 18,143.38 18,129.50 18,143.38 0.0K
11:00 18,142.53 18,160.25 18,142.53 18,153.85 0.0K
11:05 18,153.10 18,153.10 18,130.25 18,139.07 0.0K
11:10 18,140.14 18,140.14 18,121.93 18,128.33 0.0K
11:15 18,129.90 18,144.38 18,129.05 18,143.37 0.0K
11:20 18,145.14 18,158.41 18,137.81 18,158.41 0.0K
11:25 18,157.03 18,166.81 18,151.77 18,165.08 0.0K
11:30 18,164.69 18,170.32 18,159.04 18,164.33 0.0K
11:35 18,165.36 18,174.90 18,162.67 18,165.27 0.0K
11:40 18,161.08 18,161.08 18,146.39 18,155.76 0.0K
11:45 18,157.57 18,161.75 18,155.52 18,157.67 0.0K
11:50 18,160.62 18,162.95 18,142.61 18,142.61 0.0K
11:55 18,141.80 18,147.80 18,140.78 18,146.95 0.0K
12:00 18,148.73 18,153.48 18,139.08 18,139.08 0.0K
12:05 18,136.81 18,140.99 18,129.83 18,131.44 0.0K
12:10 18,132.91 18,133.95 18,121.37 18,122.27 0.0K
12:15 18,124.66 18,127.99 18,121.33 18,121.33 0.0K
12:20 18,121.17 18,132.00 18,120.55 18,126.14 0.0K
12:25 18,126.86 18,126.86 18,119.48 18,119.48 0.0K
12:30 18,118.63 18,118.63 18,109.69 18,113.50 0.0K
12:35 18,113.71 18,113.71 18,098.61 18,103.62 0.0K
12:40 18,103.48 18,112.88 18,103.48 18,108.56 0.0K
12:45 18,108.65 18,108.65 18,106.34 18,107.30 0.0K
12:50 18,107.32 18,134.83 18,107.32 18,134.83 0.0K
12:55 18,134.70 18,146.70 18,134.70 18,137.71 0.0K
13:00 18,132.91 18,139.97 18,123.86 18,126.06 0.0K
13:05 18,126.58 18,128.53 18,106.81 18,106.81 0.0K
13:10 18,105.06 18,105.06 18,089.70 18,102.93 0.0K
13:15 18,102.25 18,105.47 18,097.19 18,097.26 0.0K
13:20 18,097.43 18,099.17 18,090.25 18,099.17 0.0K
13:25 18,099.84 18,116.98 18,095.46 18,115.36 0.0K
13:30 18,115.87 18,115.87 18,107.51 18,108.41 0.0K
13:35 18,108.15 18,113.02 18,104.70 18,110.54 0.0K
13:40 18,110.46 18,110.46 18,103.78 18,104.68 0.0K
13:45 18,102.38 18,113.63 18,102.38 18,113.63 0.0K
13:50 18,116.24 18,122.51 18,116.24 18,122.19 0.0K
13:55 18,120.82 18,122.49 18,114.01 18,118.72 0.0K
14:00 18,117.16 18,120.30 18,114.44 18,120.20 0.0K
14:05 18,118.83 18,130.21 18,117.72 18,129.46 0.0K
14:10 18,128.94 18,128.94 18,121.10 18,121.10 0.0K
14:15 18,121.19 18,121.29 18,108.97 18,112.71 0.0K
14:20 18,113.88 18,122.56 18,113.48 18,120.86 0.0K
14:25 18,122.37 18,136.85 18,122.37 18,136.78 0.0K
14:30 18,137.17 18,137.17 18,110.02 18,120.97 0.0K
14:35 18,121.83 18,129.33 18,121.83 18,125.66 0.0K
14:40 18,125.31 18,129.82 18,123.38 18,126.09 0.0K
14:45 18,125.39 18,132.04 18,117.64 18,117.64 0.0K
14:50 18,116.01 18,127.23 18,115.39 18,125.12 0.0K
14:55 18,125.12 18,132.94 18,122.74 18,131.60 0.0K
15:00 18,131.52 18,137.04 18,117.70 18,117.70 0.0K
15:05 18,113.53 18,118.19 18,109.18 18,118.16 0.0K
15:10 18,117.26 18,117.26 18,107.54 18,115.57 0.0K
15:15 18,117.00 18,133.17 18,116.96 18,120.88 0.0K
15:20 18,121.82 18,123.31 18,108.81 18,111.85 0.0K
15:25 18,111.92 18,117.33 18,108.61 18,115.42 0.0K
15:30 18,113.97 18,124.14 18,111.10 18,113.02 0.0K
15:35 18,110.89 18,129.68 18,110.89 18,129.68 0.0K
15:40 18,128.64 18,136.79 18,125.10 18,126.50 0.0K
15:45 18,120.74 18,121.35 18,101.32 18,101.32 0.0K
15:50 18,093.61 18,093.61 18,084.09 18,088.28 0.0K
15:55 18,088.08 18,088.08 18,078.01 18,084.88 0.0K
16:00 18,092.59 18,093.36 18,075.66 18,075.85 0.0K
16:05 18,077.91 18,082.20 18,062.55 18,069.12 0.0K
16:10 18,069.57 18,086.84 18,069.57 18,080.14 0.0K
16:15 18,082.04 18,089.03 18,079.67 18,084.91 0.0K
16:20 18,082.94 18,095.71 18,082.94 18,095.31 0.0K
16:25 18,094.21 18,098.16 18,087.44 18,095.72 0.0K
16:30 18,097.11 18,115.88 18,097.11 18,115.88 0.0K
16:35 18,115.14 18,121.53 18,111.45 18,121.39 0.0K
16:40 18,123.42 18,133.52 18,121.00 18,133.19 0.0K
16:45 18,131.85 18,136.81 18,130.50 18,130.81 0.0K
16:50 18,131.53 18,131.53 18,113.43 18,118.10 0.0K
16:55 18,118.36 18,125.52 18,095.08 18,095.64 0.0K
17:00 18,096.54 18,107.32 18,096.54 18,100.46 0.0K
17:05 18,098.76 18,102.39 18,086.59 18,087.92 0.0K
17:10 18,087.85 18,096.90 18,085.75 18,087.90 0.0K
17:15 18,086.92 18,093.99 18,086.92 18,088.57 0.0K
17:20 18,089.19 18,093.38 18,082.65 18,093.06 0.0K
17:25 18,092.54 18,098.59 18,091.95 18,098.59 0.0K
17:30 18,098.59 18,098.59 18,098.59 18,098.59 0.0K
17:35 18,098.59 18,098.59 18,085.50 18,085.50 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles