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 18,586.39 18,603.27 18,586.39 18,602.46 0.0K
09:05 18,603.37 18,623.26 18,603.37 18,606.96 0.0K
09:10 18,603.48 18,605.86 18,596.10 18,603.46 0.0K
09:15 18,601.12 18,601.22 18,586.90 18,590.45 0.0K
09:20 18,589.25 18,589.94 18,565.85 18,567.50 0.0K
09:25 18,564.20 18,568.35 18,561.52 18,563.62 0.0K
09:30 18,566.17 18,566.17 18,546.85 18,546.85 0.0K
09:35 18,545.97 18,566.94 18,545.97 18,558.36 0.0K
09:40 18,559.84 18,559.84 18,530.62 18,530.62 0.0K
09:45 18,530.44 18,531.96 18,525.37 18,531.69 0.0K
09:50 18,530.76 18,531.82 18,519.69 18,525.29 0.0K
09:55 18,526.01 18,537.51 18,523.80 18,537.34 0.0K
10:00 18,537.19 18,543.57 18,526.75 18,533.56 0.0K
10:05 18,535.06 18,554.16 18,534.69 18,551.22 0.0K
10:10 18,550.71 18,553.32 18,545.38 18,553.32 0.0K
10:15 18,553.35 18,553.60 18,527.13 18,533.34 0.0K
10:20 18,533.18 18,551.91 18,533.18 18,548.76 0.0K
10:25 18,546.89 18,552.52 18,544.79 18,550.96 0.0K
10:30 18,550.03 18,557.26 18,547.96 18,557.26 0.0K
10:35 18,556.93 18,565.16 18,553.33 18,565.16 0.0K
10:40 18,564.88 18,565.73 18,546.97 18,548.59 0.0K
10:45 18,544.68 18,545.33 18,536.93 18,542.38 0.0K
10:50 18,543.12 18,552.27 18,543.12 18,545.28 0.0K
10:55 18,545.54 18,553.71 18,544.58 18,552.69 0.0K
11:00 18,552.38 18,557.29 18,552.38 18,555.13 0.0K
11:05 18,555.92 18,555.92 18,548.79 18,548.79 0.0K
11:10 18,548.61 18,548.61 18,541.18 18,542.64 0.0K
11:15 18,543.42 18,546.48 18,535.98 18,540.69 0.0K
11:20 18,541.09 18,542.98 18,538.86 18,538.86 0.0K
11:25 18,539.65 18,539.76 18,531.94 18,533.93 0.0K
11:30 18,533.72 18,533.72 18,516.71 18,519.88 0.0K
11:35 18,519.97 18,519.97 18,514.44 18,515.66 0.0K
11:40 18,513.46 18,524.48 18,510.58 18,524.48 0.0K
11:45 18,525.56 18,525.73 18,519.24 18,520.24 0.0K
11:50 18,522.61 18,526.27 18,522.43 18,523.87 0.0K
11:55 18,522.77 18,522.77 18,511.34 18,512.19 0.0K
12:00 18,511.23 18,511.23 18,498.58 18,498.58 0.0K
12:05 18,500.15 18,504.67 18,493.45 18,501.36 0.0K
12:10 18,501.04 18,518.12 18,501.04 18,503.34 0.0K
12:15 18,502.45 18,502.45 18,489.56 18,495.50 0.0K
12:20 18,494.18 18,496.56 18,492.32 18,493.21 0.0K
12:25 18,493.28 18,493.28 18,482.20 18,485.87 0.0K
12:30 18,483.30 18,490.19 18,483.30 18,486.44 0.0K
12:35 18,487.74 18,490.23 18,487.18 18,490.23 0.0K
12:40 18,491.13 18,493.24 18,485.67 18,492.27 0.0K
12:45 18,492.31 18,495.41 18,488.84 18,488.84 0.0K
12:50 18,489.76 18,489.76 18,475.74 18,481.01 0.0K
12:55 18,480.88 18,486.15 18,480.25 18,486.15 0.0K
13:00 18,487.63 18,496.92 18,481.87 18,495.65 0.0K
13:05 18,496.80 18,511.10 18,496.80 18,509.57 0.0K
13:10 18,511.17 18,517.13 18,511.17 18,516.35 0.0K
13:15 18,516.86 18,522.18 18,516.68 18,521.11 0.0K
13:20 18,521.56 18,522.54 18,509.92 18,512.55 0.0K
13:25 18,512.24 18,513.91 18,511.22 18,513.91 0.0K
13:30 18,513.07 18,516.68 18,512.75 18,513.62 0.0K
13:35 18,513.15 18,514.75 18,512.42 18,513.17 0.0K
13:40 18,514.04 18,517.89 18,513.17 18,513.81 0.0K
13:45 18,513.95 18,518.22 18,513.40 18,517.60 0.0K
13:50 18,518.74 18,520.41 18,510.19 18,511.03 0.0K
13:55 18,511.17 18,511.50 18,506.69 18,509.88 0.0K
14:00 18,509.11 18,509.11 18,502.29 18,502.43 0.0K
14:05 18,502.22 18,502.22 18,491.46 18,499.35 0.0K
14:10 18,501.25 18,504.75 18,498.32 18,500.76 0.0K
14:15 18,500.66 18,508.01 18,500.27 18,505.93 0.0K
14:20 18,505.93 18,509.19 18,504.52 18,508.10 0.0K
14:25 18,506.30 18,507.88 18,504.01 18,504.51 0.0K
14:30 18,504.62 18,505.60 18,496.90 18,501.30 0.0K
14:35 18,501.52 18,503.52 18,500.44 18,502.21 0.0K
14:40 18,503.14 18,505.37 18,494.47 18,494.47 0.0K
14:45 18,492.98 18,492.98 18,488.07 18,489.07 0.0K
14:50 18,488.33 18,488.33 18,469.69 18,469.69 0.0K
14:55 18,470.77 18,470.77 18,458.76 18,461.83 0.0K
15:00 18,460.34 18,462.42 18,450.69 18,459.03 0.0K
15:05 18,458.41 18,468.85 18,455.62 18,464.42 0.0K
15:10 18,464.34 18,469.89 18,462.79 18,467.46 0.0K
15:15 18,467.66 18,477.55 18,467.66 18,473.74 0.0K
15:20 18,475.02 18,483.23 18,474.95 18,479.91 0.0K
15:25 18,480.28 18,482.65 18,476.17 18,479.16 0.0K
15:30 18,478.23 18,478.23 18,449.76 18,453.11 0.0K
15:35 18,454.47 18,455.73 18,445.79 18,449.59 0.0K
15:40 18,450.16 18,451.95 18,430.98 18,430.98 0.0K
15:45 18,431.14 18,444.53 18,431.14 18,444.16 0.0K
15:50 18,444.80 18,470.82 18,444.80 18,470.82 0.0K
15:55 18,470.25 18,478.68 18,470.25 18,476.63 0.0K
16:00 18,477.52 18,482.78 18,472.11 18,482.78 0.0K
16:05 18,482.27 18,482.27 18,471.58 18,479.45 0.0K
16:10 18,473.65 18,483.74 18,470.24 18,476.81 0.0K
16:15 18,476.72 18,478.36 18,470.05 18,477.73 0.0K
16:20 18,480.77 18,486.09 18,476.64 18,486.09 0.0K
16:25 18,487.04 18,487.63 18,480.11 18,487.63 0.0K
16:30 18,488.54 18,503.92 18,488.54 18,502.61 0.0K
16:35 18,500.63 18,502.41 18,489.03 18,489.03 0.0K
16:40 18,489.76 18,494.45 18,482.33 18,494.45 0.0K
16:45 18,493.59 18,510.31 18,493.32 18,510.31 0.0K
16:50 18,510.51 18,510.77 18,501.98 18,503.49 0.0K
16:55 18,503.92 18,503.92 18,499.84 18,500.55 0.0K
17:00 18,500.69 18,514.29 18,500.69 18,509.40 0.0K
17:05 18,510.17 18,511.38 18,507.80 18,511.08 0.0K
17:10 18,511.73 18,512.51 18,507.21 18,510.58 0.0K
17:15 18,510.97 18,517.89 18,510.97 18,517.49 0.0K
17:20 18,517.40 18,521.47 18,517.40 18,521.47 0.0K
17:25 18,522.04 18,523.23 18,519.38 18,522.71 0.0K
17:30 18,522.64 18,522.64 18,522.33 18,522.33 0.0K
17:35 18,522.33 18,527.30 18,522.33 18,527.30 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles