CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Francia →
18,750.02
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 18,321.03 18,390.83 18,321.03 18,390.83 0.0K
09:05 18,394.81 18,394.81 18,379.10 18,380.04 0.0K
09:10 18,380.51 18,383.34 18,361.48 18,369.11 0.0K
09:15 18,368.87 18,370.57 18,363.89 18,368.02 0.0K
09:20 18,368.35 18,369.62 18,361.34 18,361.34 0.0K
09:25 18,359.71 18,362.15 18,337.72 18,337.72 0.0K
09:30 18,336.97 18,349.22 18,336.97 18,339.32 0.0K
09:35 18,340.80 18,355.58 18,340.22 18,355.58 0.0K
09:40 18,355.18 18,355.18 18,336.30 18,336.58 0.0K
09:45 18,336.20 18,344.61 18,334.11 18,343.26 0.0K
09:50 18,343.44 18,353.17 18,340.92 18,353.17 0.0K
09:55 18,345.25 18,348.44 18,339.44 18,348.44 0.0K
10:00 18,350.17 18,362.51 18,348.08 18,360.56 0.0K
10:05 18,360.95 18,373.06 18,360.95 18,371.70 0.0K
10:10 18,370.58 18,385.98 18,369.65 18,384.53 0.0K
10:15 18,384.34 18,384.34 18,362.91 18,364.34 0.0K
10:20 18,364.92 18,366.17 18,356.54 18,357.51 0.0K
10:25 18,357.83 18,360.20 18,354.54 18,356.82 0.0K
10:30 18,356.40 18,358.11 18,353.80 18,355.32 0.0K
10:35 18,356.49 18,357.27 18,351.43 18,357.27 0.0K
10:40 18,355.67 18,356.12 18,351.48 18,353.05 0.0K
10:45 18,353.71 18,353.71 18,343.52 18,349.56 0.0K
10:50 18,347.80 18,351.99 18,347.22 18,349.72 0.0K
10:55 18,349.24 18,351.26 18,344.72 18,351.26 0.0K
11:00 18,350.89 18,353.10 18,348.43 18,349.62 0.0K
11:05 18,349.45 18,349.45 18,342.26 18,348.58 0.0K
11:10 18,349.28 18,356.77 18,349.28 18,356.77 0.0K
11:15 18,356.89 18,366.51 18,356.11 18,366.05 0.0K
11:20 18,366.34 18,376.86 18,365.73 18,376.86 0.0K
11:25 18,376.97 18,376.97 18,356.28 18,359.88 0.0K
11:30 18,358.75 18,365.31 18,358.31 18,361.35 0.0K
11:35 18,363.10 18,367.95 18,360.61 18,365.89 0.0K
11:40 18,365.77 18,370.16 18,364.44 18,369.89 0.0K
11:45 18,368.99 18,378.06 18,368.84 18,375.14 0.0K
11:50 18,375.40 18,375.40 18,353.47 18,358.71 0.0K
11:55 18,359.03 18,368.08 18,359.03 18,368.08 0.0K
12:00 18,368.81 18,388.24 18,368.81 18,386.76 0.0K
12:05 18,386.01 18,387.52 18,380.70 18,387.52 0.0K
12:10 18,385.59 18,386.37 18,380.75 18,380.75 0.0K
12:15 18,380.88 18,388.27 18,377.72 18,386.86 0.0K
12:20 18,386.37 18,391.36 18,384.86 18,390.91 0.0K
12:25 18,388.91 18,389.47 18,385.32 18,385.32 0.0K
12:30 18,384.91 18,386.59 18,379.08 18,383.19 0.0K
12:35 18,383.19 18,384.43 18,380.08 18,380.08 0.0K
12:40 18,380.29 18,380.40 18,367.91 18,367.91 0.0K
12:45 18,365.79 18,366.68 18,363.87 18,364.96 0.0K
12:50 18,366.21 18,366.21 18,361.80 18,363.20 0.0K
12:55 18,362.64 18,371.73 18,362.64 18,364.59 0.0K
13:00 18,364.89 18,365.40 18,361.52 18,361.52 0.0K
13:05 18,362.36 18,362.36 18,357.28 18,361.50 0.0K
13:10 18,362.04 18,364.50 18,357.01 18,357.01 0.0K
13:15 18,357.83 18,363.44 18,356.91 18,358.15 0.0K
13:20 18,358.04 18,361.57 18,356.66 18,356.89 0.0K
13:25 18,357.44 18,358.34 18,353.86 18,354.58 0.0K
13:30 18,355.36 18,360.02 18,354.33 18,360.02 0.0K
13:35 18,360.83 18,363.84 18,353.44 18,353.44 0.0K
13:40 18,354.23 18,354.23 18,350.35 18,352.17 0.0K
13:45 18,353.89 18,355.43 18,350.97 18,350.97 0.0K
13:50 18,351.45 18,351.45 18,345.47 18,347.34 0.0K
13:55 18,348.78 18,358.66 18,348.78 18,356.71 0.0K
14:00 18,356.52 18,357.48 18,352.34 18,353.72 0.0K
14:05 18,355.26 18,355.26 18,345.95 18,345.95 0.0K
14:10 18,345.84 18,352.36 18,344.79 18,352.03 0.0K
14:15 18,351.13 18,352.29 18,331.48 18,331.48 0.0K
14:20 18,330.65 18,331.76 18,322.99 18,326.82 0.0K
14:25 18,326.78 18,331.43 18,326.78 18,331.15 0.0K
14:30 18,332.33 18,338.90 18,330.97 18,338.72 0.0K
14:35 18,338.90 18,341.43 18,335.94 18,338.05 0.0K
14:40 18,338.08 18,346.03 18,337.46 18,344.11 0.0K
14:45 18,344.91 18,348.98 18,342.83 18,342.83 0.0K
14:50 18,342.66 18,349.18 18,342.13 18,348.22 0.0K
14:55 18,347.88 18,350.97 18,347.88 18,349.54 0.0K
15:00 18,351.84 18,359.62 18,351.84 18,357.15 0.0K
15:05 18,357.11 18,360.68 18,353.72 18,354.37 0.0K
15:10 18,353.19 18,359.25 18,352.75 18,359.25 0.0K
15:15 18,356.63 18,357.78 18,353.90 18,356.36 0.0K
15:20 18,356.34 18,356.51 18,347.84 18,349.06 0.0K
15:25 18,350.08 18,356.20 18,347.28 18,351.04 0.0K
15:30 18,350.67 18,351.14 18,343.17 18,343.17 0.0K
15:35 18,341.48 18,351.58 18,335.81 18,342.69 0.0K
15:40 18,345.52 18,357.71 18,344.62 18,357.51 0.0K
15:45 18,358.48 18,364.20 18,344.96 18,344.96 0.0K
15:50 18,346.41 18,358.27 18,343.62 18,355.41 0.0K
15:55 18,351.96 18,351.96 18,346.57 18,349.84 0.0K
16:00 18,350.81 18,362.47 18,350.81 18,357.95 0.0K
16:05 18,358.65 18,466.09 18,354.07 18,466.09 0.0K
16:10 18,438.62 18,438.62 18,395.35 18,395.35 0.0K
16:15 18,398.35 18,398.35 18,367.88 18,377.91 0.0K
16:20 18,380.05 18,390.16 18,377.42 18,387.57 0.0K
16:25 18,385.92 18,407.47 18,385.56 18,406.60 0.0K
16:30 18,407.20 18,413.82 18,402.97 18,413.44 0.0K
16:35 18,416.98 18,417.80 18,405.54 18,406.23 0.0K
16:40 18,403.82 18,403.82 18,393.46 18,397.06 0.0K
16:45 18,393.08 18,395.17 18,391.23 18,395.17 0.0K
16:50 18,394.52 18,395.00 18,385.78 18,394.84 0.0K
16:55 18,394.00 18,403.75 18,393.31 18,403.36 0.0K
17:00 18,402.11 18,417.08 18,399.75 18,416.70 0.0K
17:05 18,418.03 18,420.87 18,415.34 18,416.06 0.0K
17:10 18,415.70 18,422.24 18,415.70 18,418.45 0.0K
17:15 18,418.38 18,422.39 18,408.86 18,420.56 0.0K
17:20 18,420.88 18,420.88 18,415.96 18,419.86 0.0K
17:25 18,420.06 18,421.57 18,414.71 18,421.57 0.0K
17:30 18,419.83 18,419.83 18,419.83 18,419.83 0.0K
17:35 18,419.83 18,419.83 18,399.83 18,399.83 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles