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 18,718.63 18,799.64 18,718.63 18,799.64 0.0K
09:05 18,799.22 18,805.00 18,797.37 18,797.55 0.0K
09:10 18,797.39 18,804.22 18,784.79 18,793.81 0.0K
09:15 18,793.35 18,806.67 18,787.08 18,806.67 0.0K
09:20 18,807.58 18,830.10 18,807.58 18,830.10 0.0K
09:25 18,829.09 18,843.80 18,827.05 18,839.39 0.0K
09:30 18,841.56 18,844.90 18,831.17 18,837.11 0.0K
09:35 18,836.81 18,845.74 18,828.71 18,844.49 0.0K
09:40 18,842.14 18,853.67 18,842.14 18,852.95 0.0K
09:45 18,853.05 18,853.05 18,831.80 18,831.80 0.0K
09:50 18,833.39 18,833.39 18,808.64 18,810.48 0.0K
09:55 18,812.84 18,816.23 18,805.00 18,812.28 0.0K
10:00 18,806.54 18,810.08 18,798.99 18,809.60 0.0K
10:05 18,810.49 18,821.77 18,810.49 18,821.73 0.0K
10:10 18,821.68 18,826.82 18,818.75 18,820.56 0.0K
10:15 18,820.02 18,833.66 18,818.67 18,830.01 0.0K
10:20 18,829.97 18,840.03 18,829.84 18,839.11 0.0K
10:25 18,839.87 18,839.87 18,832.62 18,837.46 0.0K
10:30 18,837.64 18,837.64 18,826.39 18,830.79 0.0K
10:35 18,831.04 18,836.33 18,826.39 18,827.95 0.0K
10:40 18,827.37 18,842.49 18,827.37 18,842.49 0.0K
10:45 18,843.34 18,843.43 18,835.16 18,836.59 0.0K
10:50 18,837.58 18,845.98 18,837.58 18,840.85 0.0K
10:55 18,840.78 18,843.59 18,838.66 18,838.66 0.0K
11:00 18,839.25 18,845.93 18,836.06 18,841.27 0.0K
11:05 18,842.00 18,848.68 18,838.50 18,845.21 0.0K
11:10 18,844.33 18,850.28 18,843.33 18,843.33 0.0K
11:15 18,842.30 18,843.61 18,839.95 18,840.65 0.0K
11:20 18,841.46 18,846.26 18,839.21 18,839.21 0.0K
11:25 18,840.31 18,852.08 18,840.31 18,850.22 0.0K
11:30 18,850.19 18,850.46 18,844.02 18,847.19 0.0K
11:35 18,847.44 18,853.07 18,847.44 18,851.07 0.0K
11:40 18,850.73 18,856.04 18,850.24 18,856.04 0.0K
11:45 18,854.19 18,865.64 18,852.48 18,860.06 0.0K
11:50 18,861.55 18,861.55 18,848.17 18,849.40 0.0K
11:55 18,847.43 18,857.03 18,847.43 18,854.93 0.0K
12:00 18,854.80 18,859.69 18,852.93 18,854.18 0.0K
12:05 18,850.42 18,850.42 18,841.19 18,841.83 0.0K
12:10 18,841.66 18,842.86 18,839.32 18,840.13 0.0K
12:15 18,840.42 18,841.65 18,835.98 18,840.37 0.0K
12:20 18,838.48 18,839.50 18,835.80 18,837.59 0.0K
12:25 18,838.00 18,841.83 18,835.57 18,840.82 0.0K
12:30 18,841.51 18,851.44 18,841.51 18,845.58 0.0K
12:35 18,846.54 18,846.94 18,834.85 18,834.85 0.0K
12:40 18,832.78 18,833.86 18,828.10 18,829.41 0.0K
12:45 18,830.95 18,834.43 18,830.01 18,834.43 0.0K
12:50 18,836.14 18,837.83 18,831.97 18,837.36 0.0K
12:55 18,837.01 18,837.88 18,835.25 18,836.46 0.0K
13:00 18,835.88 18,835.88 18,821.31 18,821.31 0.0K
13:05 18,820.46 18,824.76 18,820.46 18,822.50 0.0K
13:10 18,823.45 18,829.79 18,823.45 18,826.06 0.0K
13:15 18,824.40 18,832.76 18,824.40 18,832.76 0.0K
13:20 18,831.67 18,831.67 18,825.83 18,825.83 0.0K
13:25 18,826.67 18,830.81 18,826.37 18,826.43 0.0K
13:30 18,826.06 18,826.06 18,816.72 18,822.94 0.0K
13:35 18,821.91 18,821.91 18,816.44 18,816.87 0.0K
13:40 18,816.49 18,816.73 18,811.60 18,816.73 0.0K
13:45 18,816.93 18,818.28 18,805.68 18,805.90 0.0K
13:50 18,805.25 18,805.94 18,794.68 18,795.13 0.0K
13:55 18,796.68 18,799.37 18,794.44 18,796.16 0.0K
14:00 18,795.71 18,796.99 18,782.70 18,788.81 0.0K
14:05 18,789.11 18,790.59 18,784.81 18,785.49 0.0K
14:10 18,785.25 18,791.48 18,783.11 18,789.63 0.0K
14:15 18,788.94 18,789.09 18,771.01 18,772.03 0.0K
14:20 18,773.16 18,776.72 18,770.57 18,773.14 0.0K
14:25 18,772.32 18,779.00 18,770.32 18,775.97 0.0K
14:30 18,776.52 18,781.84 18,769.32 18,770.70 0.0K
14:35 18,771.37 18,774.82 18,767.72 18,774.82 0.0K
14:40 18,776.03 18,776.03 18,772.03 18,774.01 0.0K
14:45 18,774.39 18,780.24 18,772.68 18,779.75 0.0K
14:50 18,779.12 18,779.52 18,773.46 18,775.06 0.0K
14:55 18,773.47 18,777.78 18,773.38 18,775.31 0.0K
15:00 18,774.78 18,776.02 18,768.24 18,769.72 0.0K
15:05 18,768.77 18,773.44 18,768.68 18,771.61 0.0K
15:10 18,771.00 18,777.23 18,769.23 18,772.61 0.0K
15:15 18,773.15 18,777.93 18,769.87 18,769.87 0.0K
15:20 18,770.30 18,777.46 18,770.30 18,773.06 0.0K
15:25 18,772.54 18,772.54 18,761.12 18,764.91 0.0K
15:30 18,763.72 18,777.35 18,763.40 18,777.35 0.0K
15:35 18,777.50 18,777.50 18,766.65 18,766.65 0.0K
15:40 18,767.57 18,771.40 18,762.28 18,771.26 0.0K
15:45 18,771.68 18,777.65 18,761.51 18,761.74 0.0K
15:50 18,761.91 18,765.01 18,753.38 18,760.15 0.0K
15:55 18,761.74 18,780.38 18,761.74 18,780.09 0.0K
16:00 18,781.03 18,786.81 18,780.60 18,782.85 0.0K
16:05 18,776.24 18,785.20 18,767.86 18,776.65 0.0K
16:10 18,779.82 18,788.09 18,779.82 18,786.66 0.0K
16:15 18,787.08 18,788.87 18,778.71 18,780.79 0.0K
16:20 18,780.68 18,780.68 18,752.51 18,758.16 0.0K
16:25 18,760.47 18,767.22 18,753.26 18,753.26 0.0K
16:30 18,754.22 18,769.37 18,751.75 18,751.75 0.0K
16:35 18,755.05 18,762.38 18,755.05 18,761.79 0.0K
16:40 18,760.15 18,766.77 18,755.93 18,755.93 0.0K
16:45 18,753.87 18,753.87 18,735.56 18,738.13 0.0K
16:50 18,739.39 18,746.31 18,739.24 18,744.82 0.0K
16:55 18,746.90 18,758.10 18,746.90 18,757.86 0.0K
17:00 18,757.71 18,764.29 18,751.81 18,761.12 0.0K
17:05 18,760.22 18,774.60 18,760.22 18,772.24 0.0K
17:10 18,769.99 18,775.49 18,767.89 18,770.42 0.0K
17:15 18,769.98 18,775.41 18,769.09 18,769.75 0.0K
17:20 18,770.43 18,774.11 18,769.54 18,769.93 0.0K
17:25 18,769.20 18,777.08 18,762.93 18,776.72 0.0K
17:30 18,777.68 18,777.68 18,777.56 18,777.56 0.0K
17:35 18,777.56 18,779.94 18,774.47 18,774.47 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles