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 18,319.58 18,319.58 18,290.11 18,309.17 0.0K
09:05 18,311.76 18,311.76 18,290.53 18,303.60 0.0K
09:10 18,307.11 18,307.11 18,286.47 18,286.55 0.0K
09:15 18,287.49 18,291.75 18,275.24 18,278.81 0.0K
09:20 18,276.57 18,280.53 18,262.03 18,265.42 0.0K
09:25 18,265.59 18,265.59 18,246.16 18,246.44 0.0K
09:30 18,247.93 18,251.24 18,239.99 18,242.81 0.0K
09:35 18,242.18 18,250.64 18,240.70 18,243.69 0.0K
09:40 18,242.80 18,262.81 18,242.80 18,262.15 0.0K
09:45 18,265.63 18,271.97 18,261.64 18,264.56 0.0K
09:50 18,264.75 18,264.75 18,252.71 18,258.95 0.0K
09:55 18,259.53 18,279.38 18,259.53 18,279.38 0.0K
10:00 18,280.63 18,299.53 18,280.63 18,296.98 0.0K
10:05 18,298.58 18,299.93 18,288.39 18,288.39 0.0K
10:10 18,287.80 18,291.20 18,275.47 18,285.44 0.0K
10:15 18,286.73 18,290.37 18,273.51 18,274.35 0.0K
10:20 18,275.56 18,275.56 18,265.95 18,265.95 0.0K
10:25 18,264.36 18,270.25 18,257.70 18,269.55 0.0K
10:30 18,270.38 18,270.38 18,257.12 18,264.05 0.0K
10:35 18,263.48 18,264.60 18,258.55 18,260.49 0.0K
10:40 18,260.12 18,265.27 18,255.61 18,262.81 0.0K
10:45 18,260.82 18,260.91 18,247.60 18,248.63 0.0K
10:50 18,249.27 18,250.52 18,237.34 18,237.34 0.0K
10:55 18,235.19 18,237.14 18,228.67 18,233.44 0.0K
11:00 18,233.59 18,243.06 18,233.59 18,241.75 0.0K
11:05 18,241.62 18,254.09 18,238.79 18,253.22 0.0K
11:10 18,252.85 18,252.94 18,245.87 18,250.86 0.0K
11:15 18,253.22 18,271.88 18,251.59 18,261.12 0.0K
11:20 18,258.82 18,258.82 18,251.74 18,251.74 0.0K
11:25 18,252.33 18,262.65 18,250.61 18,261.55 0.0K
11:30 18,260.60 18,261.14 18,254.17 18,254.91 0.0K
11:35 18,254.59 18,255.53 18,239.31 18,240.30 0.0K
11:40 18,240.11 18,240.84 18,238.35 18,239.56 0.0K
11:45 18,240.19 18,242.01 18,235.30 18,239.46 0.0K
11:50 18,238.77 18,238.77 18,226.96 18,229.56 0.0K
11:55 18,230.14 18,231.05 18,225.43 18,227.43 0.0K
12:00 18,228.54 18,238.73 18,228.54 18,233.17 0.0K
12:05 18,232.80 18,243.17 18,232.80 18,241.94 0.0K
12:10 18,242.17 18,248.38 18,240.38 18,248.38 0.0K
12:15 18,246.44 18,259.02 18,246.44 18,259.02 0.0K
12:20 18,260.23 18,260.74 18,254.24 18,254.24 0.0K
12:25 18,254.76 18,257.54 18,251.75 18,251.75 0.0K
12:30 18,251.67 18,254.88 18,248.94 18,250.99 0.0K
12:35 18,251.42 18,259.52 18,250.62 18,257.74 0.0K
12:40 18,258.08 18,265.91 18,258.08 18,265.83 0.0K
12:45 18,267.30 18,276.00 18,267.30 18,275.20 0.0K
12:50 18,275.62 18,286.75 18,275.30 18,286.65 0.0K
12:55 18,285.38 18,286.55 18,279.63 18,286.27 0.0K
13:00 18,287.16 18,290.17 18,276.07 18,277.46 0.0K
13:05 18,276.21 18,276.38 18,265.82 18,265.82 0.0K
13:10 18,265.16 18,270.96 18,263.25 18,270.43 0.0K
13:15 18,270.12 18,270.28 18,267.00 18,270.28 0.0K
13:20 18,269.59 18,271.30 18,265.35 18,269.27 0.0K
13:25 18,269.53 18,271.32 18,267.53 18,269.51 0.0K
13:30 18,269.35 18,269.35 18,258.53 18,258.76 0.0K
13:35 18,259.00 18,263.08 18,258.05 18,261.49 0.0K
13:40 18,261.41 18,273.76 18,261.41 18,273.64 0.0K
13:45 18,272.96 18,274.98 18,269.62 18,270.39 0.0K
13:50 18,270.07 18,277.99 18,270.07 18,275.03 0.0K
13:55 18,274.54 18,276.63 18,272.60 18,276.63 0.0K
14:00 18,276.90 18,279.66 18,272.59 18,273.40 0.0K
14:05 18,273.63 18,280.07 18,272.96 18,280.07 0.0K
14:10 18,279.72 18,286.42 18,278.89 18,285.70 0.0K
14:15 18,286.40 18,286.40 18,270.69 18,270.79 0.0K
14:20 18,271.15 18,273.28 18,269.13 18,271.17 0.0K
14:25 18,270.78 18,276.64 18,270.78 18,274.61 0.0K
14:30 18,275.29 18,275.29 18,262.31 18,262.31 0.0K
14:35 18,264.03 18,265.18 18,260.62 18,262.47 0.0K
14:40 18,261.16 18,262.34 18,258.74 18,261.62 0.0K
14:45 18,262.31 18,263.78 18,254.36 18,254.86 0.0K
14:50 18,255.19 18,255.19 18,248.66 18,249.08 0.0K
14:55 18,249.80 18,252.04 18,244.44 18,245.42 0.0K
15:00 18,246.34 18,253.89 18,246.34 18,251.91 0.0K
15:05 18,251.13 18,263.39 18,249.06 18,263.39 0.0K
15:10 18,261.99 18,264.38 18,260.79 18,261.68 0.0K
15:15 18,259.43 18,260.22 18,247.30 18,251.16 0.0K
15:20 18,252.20 18,253.39 18,249.25 18,251.97 0.0K
15:25 18,250.01 18,250.01 18,244.20 18,245.97 0.0K
15:30 18,243.00 18,246.17 18,231.78 18,235.82 0.0K
15:35 18,235.29 18,235.29 18,229.75 18,232.24 0.0K
15:40 18,232.44 18,234.27 18,224.65 18,226.41 0.0K
15:45 18,225.37 18,226.12 18,215.23 18,215.23 0.0K
15:50 18,215.16 18,215.16 18,201.75 18,207.66 0.0K
15:55 18,206.99 18,210.55 18,202.63 18,207.46 0.0K
16:00 18,207.44 18,210.64 18,191.87 18,210.64 0.0K
16:05 18,210.74 18,218.71 18,206.34 18,211.11 0.0K
16:10 18,211.08 18,219.28 18,211.08 18,212.60 0.0K
16:15 18,213.07 18,222.80 18,213.07 18,219.43 0.0K
16:20 18,223.01 18,224.99 18,209.99 18,221.88 0.0K
16:25 18,219.09 18,233.26 18,217.71 18,233.26 0.0K
16:30 18,233.65 18,240.87 18,229.94 18,229.94 0.0K
16:35 18,230.30 18,235.94 18,226.29 18,235.94 0.0K
16:40 18,235.63 18,246.20 18,235.59 18,244.49 0.0K
16:45 18,245.66 18,256.58 18,242.58 18,256.58 0.0K
16:50 18,255.65 18,256.17 18,249.91 18,249.91 0.0K
16:55 18,248.72 18,249.88 18,245.68 18,248.33 0.0K
17:00 18,248.41 18,252.14 18,242.49 18,245.87 0.0K
17:05 18,246.57 18,251.36 18,246.25 18,246.25 0.0K
17:10 18,245.93 18,245.93 18,221.30 18,228.17 0.0K
17:15 18,228.62 18,235.78 18,227.27 18,231.78 0.0K
17:20 18,231.90 18,232.82 18,224.66 18,224.66 0.0K
17:25 18,224.82 18,240.14 18,219.33 18,237.03 0.0K
17:30 18,232.49 18,232.49 18,232.49 18,232.49 0.0K
17:35 18,232.49 18,232.49 18,204.06 18,204.06 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles