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 18,017.23 18,035.41 18,017.23 18,026.13 0.0K
09:05 18,024.33 18,025.29 18,013.04 18,013.04 0.0K
09:10 18,011.81 18,022.93 18,011.81 18,016.34 0.0K
09:15 18,016.67 18,022.86 18,012.75 18,018.15 0.0K
09:20 18,014.39 18,014.39 17,986.68 17,986.68 0.0K
09:25 17,985.92 17,990.80 17,975.95 17,977.93 0.0K
09:30 17,980.51 17,988.41 17,957.23 17,959.05 0.0K
09:35 17,956.90 17,956.90 17,939.01 17,939.70 0.0K
09:40 17,935.39 17,962.31 17,930.74 17,960.46 0.0K
09:45 17,961.68 17,975.02 17,961.68 17,969.95 0.0K
09:50 17,973.56 17,975.31 17,956.65 17,960.47 0.0K
09:55 17,960.28 17,961.58 17,954.94 17,961.46 0.0K
10:00 17,961.76 17,977.49 17,961.28 17,977.49 0.0K
10:05 17,976.49 17,981.80 17,972.89 17,972.89 0.0K
10:10 17,970.80 17,980.19 17,965.06 17,965.06 0.0K
10:15 17,964.28 17,978.64 17,963.66 17,978.64 0.0K
10:20 17,980.03 17,987.37 17,979.31 17,982.52 0.0K
10:25 17,981.84 17,981.84 17,963.79 17,968.44 0.0K
10:30 17,966.64 17,969.22 17,962.51 17,962.51 0.0K
10:35 17,963.63 17,967.29 17,962.74 17,967.19 0.0K
10:40 17,964.91 17,978.13 17,964.59 17,977.84 0.0K
10:45 17,979.01 17,984.33 17,975.15 17,975.15 0.0K
10:50 17,975.36 17,980.12 17,963.61 17,966.12 0.0K
10:55 17,965.58 17,981.22 17,961.45 17,980.31 0.0K
11:00 17,979.61 17,985.87 17,979.59 17,982.68 0.0K
11:05 17,980.94 17,986.64 17,980.10 17,981.55 0.0K
11:10 17,980.23 17,987.03 17,980.23 17,985.51 0.0K
11:15 17,986.09 17,993.20 17,985.24 17,988.49 0.0K
11:20 17,987.53 17,989.03 17,985.02 17,986.82 0.0K
11:25 17,986.65 17,986.65 17,971.68 17,972.23 0.0K
11:30 17,971.31 17,971.95 17,959.80 17,971.95 0.0K
11:35 17,971.58 17,975.23 17,969.70 17,969.70 0.0K
11:40 17,967.45 17,970.75 17,964.05 17,970.28 0.0K
11:45 17,971.47 17,982.80 17,969.86 17,979.07 0.0K
11:50 17,978.89 17,990.73 17,978.68 17,987.53 0.0K
11:55 17,988.67 17,992.99 17,986.52 17,986.73 0.0K
12:00 17,986.03 17,991.90 17,986.03 17,987.19 0.0K
12:05 17,989.29 17,993.86 17,989.29 17,990.18 0.0K
12:10 17,990.93 17,996.61 17,988.31 17,995.73 0.0K
12:15 17,994.52 17,996.99 17,991.58 17,996.88 0.0K
12:20 17,996.90 18,006.55 17,996.90 18,006.20 0.0K
12:25 18,005.84 18,007.82 18,000.57 18,000.93 0.0K
12:30 18,000.52 18,006.81 17,999.90 18,006.45 0.0K
12:35 18,004.19 18,004.19 17,997.40 17,997.40 0.0K
12:40 17,997.50 17,997.78 17,986.75 17,986.75 0.0K
12:45 17,986.76 17,991.97 17,983.83 17,984.82 0.0K
12:50 17,984.75 17,985.61 17,970.36 17,971.77 0.0K
12:55 17,970.43 17,981.44 17,968.94 17,980.84 0.0K
13:00 17,980.97 17,986.32 17,977.85 17,978.85 0.0K
13:05 17,979.07 17,979.60 17,976.57 17,979.55 0.0K
13:10 17,979.71 17,991.05 17,979.70 17,990.11 0.0K
13:15 17,990.74 17,997.91 17,988.21 17,997.91 0.0K
13:20 17,997.02 17,999.76 17,992.99 17,994.30 0.0K
13:25 17,993.69 17,994.90 17,990.83 17,992.42 0.0K
13:30 17,992.31 17,992.31 17,981.58 17,986.04 0.0K
13:35 17,986.39 17,990.88 17,986.39 17,986.42 0.0K
13:40 17,986.00 17,986.00 17,975.38 17,979.11 0.0K
13:45 17,978.61 17,978.75 17,975.00 17,977.91 0.0K
13:50 17,977.16 17,991.07 17,977.16 17,990.27 0.0K
13:55 17,990.65 17,993.61 17,986.77 17,990.98 0.0K
14:00 17,991.63 17,993.15 17,983.89 17,983.89 0.0K
14:05 17,982.48 17,982.85 17,974.34 17,975.68 0.0K
14:10 17,975.51 17,982.23 17,975.18 17,979.17 0.0K
14:15 17,974.93 17,974.93 17,964.16 17,967.13 0.0K
14:20 17,968.21 17,969.60 17,966.30 17,968.40 0.0K
14:25 17,968.53 17,979.87 17,968.53 17,979.87 0.0K
14:30 17,978.05 17,983.04 17,950.21 17,950.21 0.0K
14:35 17,955.27 17,967.59 17,951.65 17,967.59 0.0K
14:40 17,968.59 17,971.28 17,954.51 17,954.76 0.0K
14:45 17,954.62 17,957.48 17,945.98 17,948.70 0.0K
14:50 17,947.79 17,947.79 17,923.38 17,923.38 0.0K
14:55 17,923.91 17,935.23 17,923.91 17,935.12 0.0K
15:00 17,933.50 17,942.48 17,929.67 17,941.59 0.0K
15:05 17,941.04 17,942.55 17,927.67 17,930.79 0.0K
15:10 17,932.34 17,943.05 17,932.34 17,941.23 0.0K
15:15 17,941.26 17,942.82 17,927.47 17,927.47 0.0K
15:20 17,926.07 17,929.11 17,923.56 17,924.90 0.0K
15:25 17,925.89 17,931.41 17,924.21 17,931.41 0.0K
15:30 17,926.97 17,937.27 17,909.65 17,937.27 0.0K
15:35 17,937.95 17,942.92 17,933.50 17,937.46 0.0K
15:40 17,938.11 17,939.46 17,923.33 17,925.87 0.0K
15:45 17,924.99 17,930.71 17,886.64 17,894.60 0.0K
15:50 17,895.27 17,909.51 17,894.51 17,905.43 0.0K
15:55 17,906.39 17,914.87 17,904.70 17,912.35 0.0K
16:00 17,910.49 17,931.05 17,910.49 17,927.50 0.0K
16:05 17,928.65 17,938.59 17,928.42 17,938.30 0.0K
16:10 17,938.13 17,942.87 17,934.13 17,942.81 0.0K
16:15 17,943.25 17,953.13 17,939.99 17,941.03 0.0K
16:20 17,939.40 17,942.65 17,921.81 17,921.81 0.0K
16:25 17,922.30 17,938.88 17,922.30 17,938.88 0.0K
16:30 17,936.80 17,948.04 17,935.95 17,946.90 0.0K
16:35 17,947.24 17,962.38 17,944.76 17,962.38 0.0K
16:40 17,962.31 17,974.97 17,962.01 17,972.50 0.0K
16:45 17,972.47 17,977.52 17,969.37 17,971.17 0.0K
16:50 17,969.99 17,969.99 17,962.74 17,964.39 0.0K
16:55 17,963.38 17,963.38 17,952.49 17,953.77 0.0K
17:00 17,951.92 17,957.57 17,946.03 17,957.13 0.0K
17:05 17,957.94 17,966.85 17,955.35 17,965.42 0.0K
17:10 17,966.20 17,967.40 17,954.81 17,954.81 0.0K
17:15 17,955.29 17,960.09 17,955.15 17,960.09 0.0K
17:20 17,959.40 17,962.37 17,956.04 17,957.27 0.0K
17:25 17,957.97 17,960.19 17,954.66 17,955.12 0.0K
17:30 17,955.10 17,955.10 17,955.10 17,955.10 0.0K
17:35 17,955.10 17,955.10 17,944.96 17,946.17 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles