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 18,319.43 18,319.43 18,303.67 18,316.47 0.0K
09:05 18,321.71 18,321.71 18,288.48 18,303.80 0.0K
09:10 18,301.87 18,301.87 18,274.24 18,276.21 0.0K
09:15 18,277.47 18,277.47 18,267.39 18,267.39 0.0K
09:20 18,268.07 18,273.90 18,260.18 18,272.54 0.0K
09:25 18,273.45 18,282.58 18,246.12 18,246.12 0.0K
09:30 18,244.76 18,254.96 18,241.45 18,241.45 0.0K
09:35 18,242.83 18,258.89 18,232.72 18,257.65 0.0K
09:40 18,258.50 18,266.95 18,258.50 18,263.05 0.0K
09:45 18,263.45 18,274.41 18,263.45 18,274.41 0.0K
09:50 18,272.27 18,277.25 18,269.96 18,272.25 0.0K
09:55 18,274.97 18,281.61 18,265.80 18,281.51 0.0K
10:00 18,282.86 18,303.44 18,282.86 18,301.84 0.0K
10:05 18,301.22 18,309.71 18,300.17 18,300.57 0.0K
10:10 18,304.10 18,319.72 18,303.83 18,319.45 0.0K
10:15 18,320.48 18,330.11 18,319.43 18,329.02 0.0K
10:20 18,330.26 18,346.80 18,330.26 18,344.59 0.0K
10:25 18,342.31 18,351.79 18,339.10 18,351.79 0.0K
10:30 18,352.33 18,352.33 18,338.78 18,347.99 0.0K
10:35 18,350.32 18,356.74 18,341.43 18,356.74 0.0K
10:40 18,357.00 18,364.78 18,354.78 18,354.78 0.0K
10:45 18,354.56 18,364.82 18,352.57 18,364.62 0.0K
10:50 18,361.93 18,376.59 18,357.50 18,372.94 0.0K
10:55 18,376.54 18,380.80 18,365.52 18,377.09 0.0K
11:00 18,377.58 18,377.58 18,368.06 18,369.30 0.0K
11:05 18,367.40 18,378.14 18,367.30 18,376.37 0.0K
11:10 18,377.83 18,382.36 18,375.14 18,375.14 0.0K
11:15 18,375.99 18,392.16 18,375.99 18,390.89 0.0K
11:20 18,391.16 18,400.95 18,391.16 18,399.93 0.0K
11:25 18,400.45 18,408.63 18,396.58 18,408.63 0.0K
11:30 18,408.11 18,417.07 18,407.51 18,416.79 0.0K
11:35 18,415.66 18,419.42 18,410.85 18,412.13 0.0K
11:40 18,415.15 18,419.67 18,404.30 18,409.53 0.0K
11:45 18,408.82 18,419.59 18,408.82 18,419.29 0.0K
11:50 18,417.71 18,426.39 18,417.71 18,420.59 0.0K
11:55 18,419.27 18,419.27 18,411.73 18,411.73 0.0K
12:00 18,409.64 18,410.72 18,390.29 18,390.29 0.0K
12:05 18,390.09 18,395.58 18,381.55 18,381.55 0.0K
12:10 18,380.97 18,399.66 18,380.97 18,399.43 0.0K
12:15 18,400.58 18,401.75 18,395.32 18,401.75 0.0K
12:20 18,402.63 18,402.63 18,393.06 18,395.15 0.0K
12:25 18,395.72 18,399.76 18,394.11 18,397.67 0.0K
12:30 18,396.95 18,404.04 18,394.78 18,394.78 0.0K
12:35 18,395.30 18,405.24 18,395.30 18,401.90 0.0K
12:40 18,401.76 18,406.50 18,401.13 18,402.04 0.0K
12:45 18,403.44 18,413.35 18,403.44 18,413.35 0.0K
12:50 18,412.27 18,419.01 18,412.27 18,417.94 0.0K
12:55 18,418.33 18,418.74 18,411.74 18,412.23 0.0K
13:00 18,412.49 18,413.41 18,407.76 18,410.26 0.0K
13:05 18,410.27 18,412.71 18,405.43 18,411.97 0.0K
13:10 18,413.08 18,416.02 18,404.85 18,404.85 0.0K
13:15 18,404.74 18,422.36 18,404.74 18,422.36 0.0K
13:20 18,420.74 18,427.29 18,420.74 18,421.61 0.0K
13:25 18,421.93 18,435.07 18,421.19 18,435.07 0.0K
13:30 18,436.01 18,447.10 18,435.19 18,445.87 0.0K
13:35 18,445.45 18,454.42 18,445.45 18,448.78 0.0K
13:40 18,450.02 18,461.21 18,450.02 18,459.66 0.0K
13:45 18,459.19 18,461.33 18,446.68 18,447.90 0.0K
13:50 18,448.58 18,448.58 18,432.55 18,435.91 0.0K
13:55 18,436.81 18,443.36 18,434.32 18,435.24 0.0K
14:00 18,433.97 18,433.97 18,413.30 18,416.06 0.0K
14:05 18,416.16 18,422.03 18,415.19 18,415.67 0.0K
14:10 18,416.48 18,423.65 18,409.91 18,423.65 0.0K
14:15 18,423.94 18,423.94 18,386.91 18,387.61 0.0K
14:20 18,387.28 18,387.28 18,366.38 18,366.38 0.0K
14:25 18,366.65 18,366.86 18,350.28 18,366.86 0.0K
14:30 18,368.26 18,377.40 18,339.08 18,345.75 0.0K
14:35 18,345.72 18,360.83 18,345.72 18,359.36 0.0K
14:40 18,357.78 18,357.78 18,337.69 18,343.83 0.0K
14:45 18,342.26 18,354.23 18,342.26 18,348.26 0.0K
14:50 18,347.78 18,357.50 18,347.78 18,348.88 0.0K
14:55 18,348.01 18,359.62 18,346.58 18,356.77 0.0K
15:00 18,356.33 18,377.58 18,356.33 18,377.58 0.0K
15:05 18,377.27 18,395.28 18,377.27 18,395.04 0.0K
15:10 18,391.34 18,391.83 18,386.67 18,390.27 0.0K
15:15 18,389.54 18,397.44 18,377.93 18,377.93 0.0K
15:20 18,383.30 18,383.30 18,364.93 18,364.93 0.0K
15:25 18,365.67 18,367.07 18,363.06 18,365.70 0.0K
15:30 18,366.88 18,370.43 18,358.17 18,358.17 0.0K
15:35 18,360.48 18,375.09 18,360.48 18,374.29 0.0K
15:40 18,373.37 18,380.88 18,353.33 18,360.67 0.0K
15:45 18,362.09 18,371.51 18,356.68 18,356.68 0.0K
15:50 18,357.96 18,363.63 18,351.30 18,351.30 0.0K
15:55 18,351.70 18,353.50 18,339.13 18,351.56 0.0K
16:00 18,351.88 18,364.23 18,351.88 18,364.23 0.0K
16:05 18,366.49 18,377.12 18,366.49 18,376.28 0.0K
16:10 18,375.52 18,383.46 18,373.77 18,383.46 0.0K
16:15 18,386.44 18,387.65 18,375.81 18,386.54 0.0K
16:20 18,384.37 18,389.08 18,384.03 18,385.84 0.0K
16:25 18,388.87 18,408.09 18,385.30 18,398.26 0.0K
16:30 18,395.23 18,402.92 18,392.88 18,398.08 0.0K
16:35 18,399.39 18,406.25 18,397.54 18,402.02 0.0K
16:40 18,403.31 18,403.38 18,375.68 18,375.68 0.0K
16:45 18,368.20 18,374.34 18,352.33 18,374.34 0.0K
16:50 18,375.55 18,405.72 18,375.55 18,403.93 0.0K
16:55 18,402.61 18,402.61 18,384.71 18,385.73 0.0K
17:00 18,384.07 18,386.78 18,379.14 18,382.11 0.0K
17:05 18,381.47 18,395.72 18,381.47 18,394.65 0.0K
17:10 18,394.19 18,397.39 18,389.34 18,390.36 0.0K
17:15 18,391.56 18,401.74 18,391.56 18,397.99 0.0K
17:20 18,397.07 18,400.68 18,392.36 18,392.55 0.0K
17:25 18,392.02 18,397.01 18,391.04 18,391.12 0.0K
17:30 18,394.11 18,394.11 18,394.11 18,394.11 0.0K
17:35 18,394.11 18,394.11 18,385.22 18,385.22 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles