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 18,233.45 18,234.33 18,227.60 18,230.52 0.0K
09:05 18,232.04 18,236.19 18,223.88 18,236.11 0.0K
09:10 18,234.83 18,234.83 18,193.20 18,193.20 0.0K
09:15 18,190.76 18,197.72 18,187.70 18,194.38 0.0K
09:20 18,193.63 18,196.32 18,182.81 18,182.81 0.0K
09:25 18,182.45 18,192.87 18,182.45 18,190.11 0.0K
09:30 18,189.11 18,199.04 18,179.40 18,179.40 0.0K
09:35 18,179.18 18,180.63 18,168.85 18,180.63 0.0K
09:40 18,182.26 18,192.26 18,179.70 18,190.48 0.0K
09:45 18,185.49 18,196.30 18,185.49 18,186.70 0.0K
09:50 18,190.01 18,199.71 18,182.56 18,199.10 0.0K
09:55 18,201.12 18,204.28 18,185.89 18,197.21 0.0K
10:00 18,198.47 18,199.95 18,169.54 18,169.54 0.0K
10:05 18,166.89 18,166.89 18,155.62 18,164.01 0.0K
10:10 18,164.57 18,166.87 18,140.25 18,143.79 0.0K
10:15 18,144.71 18,151.81 18,139.90 18,148.38 0.0K
10:20 18,148.33 18,152.04 18,141.15 18,152.04 0.0K
10:25 18,152.89 18,166.49 18,152.75 18,164.16 0.0K
10:30 18,164.68 18,166.72 18,153.12 18,153.12 0.0K
10:35 18,152.09 18,160.64 18,152.09 18,154.42 0.0K
10:40 18,154.56 18,157.50 18,150.97 18,152.01 0.0K
10:45 18,152.41 18,157.69 18,150.41 18,154.01 0.0K
10:50 18,153.09 18,156.70 18,141.72 18,141.72 0.0K
10:55 18,142.16 18,154.67 18,135.29 18,154.67 0.0K
11:00 18,154.73 18,161.98 18,138.12 18,142.16 0.0K
11:05 18,141.24 18,144.24 18,137.06 18,142.27 0.0K
11:10 18,138.96 18,144.40 18,135.61 18,142.73 0.0K
11:15 18,143.37 18,156.94 18,143.37 18,156.94 0.0K
11:20 18,157.91 18,157.91 18,145.85 18,153.11 0.0K
11:25 18,153.06 18,154.23 18,141.69 18,141.69 0.0K
11:30 18,141.95 18,141.95 18,130.09 18,130.09 0.0K
11:35 18,129.61 18,139.12 18,129.61 18,136.77 0.0K
11:40 18,136.37 18,137.37 18,128.28 18,129.94 0.0K
11:45 18,130.49 18,130.49 18,107.09 18,116.53 0.0K
11:50 18,115.47 18,115.47 18,099.96 18,103.84 0.0K
11:55 18,105.15 18,121.21 18,104.58 18,121.15 0.0K
12:00 18,120.91 18,131.21 18,120.33 18,126.23 0.0K
12:05 18,129.21 18,145.25 18,129.21 18,145.25 0.0K
12:10 18,142.96 18,145.39 18,137.65 18,142.07 0.0K
12:15 18,142.70 18,144.94 18,138.75 18,138.75 0.0K
12:20 18,139.64 18,147.81 18,138.76 18,138.76 0.0K
12:25 18,139.40 18,139.40 18,133.12 18,133.12 0.0K
12:30 18,132.62 18,148.41 18,132.62 18,148.41 0.0K
12:35 18,148.08 18,148.94 18,145.43 18,148.01 0.0K
12:40 18,148.88 18,151.70 18,144.18 18,144.26 0.0K
12:45 18,143.57 18,147.12 18,143.02 18,146.36 0.0K
12:50 18,146.06 18,149.78 18,145.87 18,147.66 0.0K
12:55 18,146.79 18,160.62 18,146.79 18,160.62 0.0K
13:00 18,160.43 18,167.41 18,160.43 18,166.86 0.0K
13:05 18,164.30 18,173.74 18,160.77 18,160.97 0.0K
13:10 18,159.64 18,159.64 18,151.10 18,154.06 0.0K
13:15 18,154.02 18,159.11 18,151.17 18,154.92 0.0K
13:20 18,156.06 18,156.38 18,152.57 18,154.51 0.0K
13:25 18,154.18 18,155.01 18,141.84 18,148.77 0.0K
13:30 18,148.60 18,159.36 18,148.60 18,156.84 0.0K
13:35 18,156.12 18,156.71 18,147.13 18,147.13 0.0K
13:40 18,145.62 18,145.62 18,130.48 18,130.48 0.0K
13:45 18,130.80 18,130.80 18,121.30 18,124.35 0.0K
13:50 18,124.54 18,130.30 18,124.54 18,128.61 0.0K
13:55 18,130.07 18,131.75 18,123.63 18,131.20 0.0K
14:00 18,131.34 18,151.95 18,131.34 18,151.95 0.0K
14:05 18,152.71 18,155.78 18,144.80 18,144.80 0.0K
14:10 18,143.99 18,143.99 18,137.11 18,138.54 0.0K
14:15 18,136.40 18,138.03 18,130.83 18,130.87 0.0K
14:20 18,131.93 18,131.93 18,122.73 18,123.20 0.0K
14:25 18,122.26 18,122.26 18,105.63 18,105.63 0.0K
14:30 18,111.12 18,119.65 18,111.12 18,119.65 0.0K
14:35 18,118.53 18,125.23 18,104.43 18,105.68 0.0K
14:40 18,105.24 18,108.28 18,086.02 18,095.19 0.0K
14:45 18,095.13 18,101.41 18,090.85 18,101.41 0.0K
14:50 18,099.33 18,099.89 18,091.42 18,091.76 0.0K
14:55 18,093.38 18,096.62 18,085.86 18,090.11 0.0K
15:00 18,090.36 18,100.03 18,089.19 18,099.29 0.0K
15:05 18,103.84 18,124.13 18,103.84 18,124.13 0.0K
15:10 18,125.44 18,126.65 18,118.26 18,121.32 0.0K
15:15 18,117.16 18,127.07 18,113.99 18,120.38 0.0K
15:20 18,119.66 18,119.82 18,113.86 18,119.11 0.0K
15:25 18,120.03 18,120.99 18,116.39 18,118.97 0.0K
15:30 18,118.27 18,124.00 18,110.60 18,119.88 0.0K
15:35 18,119.39 18,132.70 18,116.71 18,132.70 0.0K
15:40 18,132.25 18,141.50 18,132.25 18,139.60 0.0K
15:45 18,139.08 18,152.99 18,134.71 18,152.99 0.0K
15:50 18,152.42 18,165.31 18,149.98 18,151.62 0.0K
15:55 18,149.92 18,149.94 18,137.36 18,142.11 0.0K
16:00 18,149.65 18,149.65 18,129.28 18,139.41 0.0K
16:05 18,139.42 18,149.07 18,138.90 18,143.97 0.0K
16:10 18,145.38 18,168.30 18,145.38 18,167.69 0.0K
16:15 18,168.21 18,172.03 18,167.03 18,170.18 0.0K
16:20 18,170.41 18,170.63 18,158.05 18,163.58 0.0K
16:25 18,163.83 18,185.75 18,163.77 18,183.24 0.0K
16:30 18,184.80 18,184.80 18,174.16 18,177.55 0.0K
16:35 18,177.80 18,190.09 18,177.80 18,180.59 0.0K
16:40 18,180.86 18,183.41 18,173.65 18,182.84 0.0K
16:45 18,183.25 18,184.41 18,170.35 18,181.27 0.0K
16:50 18,185.07 18,186.44 18,178.62 18,180.40 0.0K
16:55 18,180.05 18,189.28 18,180.05 18,185.67 0.0K
17:00 18,186.55 18,191.19 18,186.55 18,191.19 0.0K
17:05 18,192.23 18,196.04 18,187.83 18,193.14 0.0K
17:10 18,193.65 18,201.79 18,189.47 18,201.79 0.0K
17:15 18,203.16 18,208.28 18,198.11 18,198.11 0.0K
17:20 18,197.81 18,205.10 18,197.54 18,202.97 0.0K
17:25 18,202.37 18,216.92 18,202.37 18,215.22 0.0K
17:30 18,215.18 18,215.18 18,215.18 18,215.18 0.0K
17:35 18,215.18 18,215.18 18,205.06 18,205.06 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles