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 18,545.70 18,590.44 18,545.70 18,583.46 0.0K
09:05 18,580.09 18,588.29 18,580.09 18,586.65 0.0K
09:10 18,584.46 18,591.35 18,580.53 18,585.03 0.0K
09:15 18,585.09 18,609.52 18,585.09 18,607.62 0.0K
09:20 18,607.56 18,619.86 18,606.91 18,618.32 0.0K
09:25 18,616.41 18,620.85 18,615.74 18,620.40 0.0K
09:30 18,621.54 18,625.26 18,614.07 18,619.71 0.0K
09:35 18,619.25 18,625.78 18,618.02 18,622.70 0.0K
09:40 18,622.62 18,624.46 18,619.40 18,619.40 0.0K
09:45 18,617.60 18,622.02 18,616.67 18,619.74 0.0K
09:50 18,619.73 18,619.73 18,610.12 18,613.83 0.0K
09:55 18,613.39 18,618.55 18,610.20 18,617.74 0.0K
10:00 18,618.65 18,622.73 18,617.31 18,619.16 0.0K
10:05 18,618.69 18,622.05 18,610.29 18,613.75 0.0K
10:10 18,612.74 18,614.62 18,605.92 18,605.99 0.0K
10:15 18,606.19 18,619.31 18,606.19 18,618.75 0.0K
10:20 18,616.64 18,619.43 18,610.12 18,610.91 0.0K
10:25 18,610.02 18,616.36 18,607.07 18,607.07 0.0K
10:30 18,606.14 18,607.14 18,601.53 18,605.68 0.0K
10:35 18,607.52 18,607.52 18,593.46 18,593.75 0.0K
10:40 18,592.28 18,593.90 18,585.69 18,590.25 0.0K
10:45 18,588.92 18,593.96 18,588.92 18,592.96 0.0K
10:50 18,593.71 18,598.95 18,593.71 18,598.95 0.0K
10:55 18,599.24 18,603.78 18,599.24 18,601.51 0.0K
11:00 18,599.77 18,604.98 18,599.24 18,604.78 0.0K
11:05 18,605.57 18,605.62 18,599.74 18,603.03 0.0K
11:10 18,604.16 18,605.06 18,601.04 18,604.20 0.0K
11:15 18,603.34 18,611.57 18,603.34 18,609.42 0.0K
11:20 18,609.76 18,611.58 18,607.84 18,609.92 0.0K
11:25 18,609.56 18,612.78 18,608.94 18,612.53 0.0K
11:30 18,610.69 18,613.37 18,608.61 18,613.05 0.0K
11:35 18,613.23 18,613.23 18,608.13 18,609.29 0.0K
11:40 18,609.06 18,617.08 18,609.06 18,614.21 0.0K
11:45 18,613.63 18,615.63 18,608.97 18,608.97 0.0K
11:50 18,609.45 18,613.79 18,609.45 18,611.50 0.0K
11:55 18,608.96 18,608.96 18,604.33 18,604.98 0.0K
12:00 18,604.92 18,604.92 18,598.01 18,598.01 0.0K
12:05 18,597.64 18,608.83 18,597.64 18,608.79 0.0K
12:10 18,608.49 18,611.48 18,606.86 18,611.48 0.0K
12:15 18,611.62 18,614.06 18,611.04 18,611.33 0.0K
12:20 18,610.75 18,611.53 18,608.03 18,608.03 0.0K
12:25 18,607.52 18,607.52 18,604.15 18,604.29 0.0K
12:30 18,604.68 18,604.68 18,598.27 18,601.01 0.0K
12:35 18,600.99 18,602.30 18,599.41 18,601.04 0.0K
12:40 18,600.69 18,600.69 18,596.18 18,598.07 0.0K
12:45 18,598.15 18,598.15 18,595.24 18,595.87 0.0K
12:50 18,595.95 18,597.06 18,595.48 18,595.64 0.0K
12:55 18,595.86 18,597.50 18,593.44 18,596.41 0.0K
13:00 18,596.57 18,604.96 18,596.43 18,604.65 0.0K
13:05 18,604.65 18,608.38 18,604.11 18,608.01 0.0K
13:10 18,609.20 18,629.88 18,609.20 18,629.88 0.0K
13:15 18,628.70 18,633.29 18,627.21 18,633.29 0.0K
13:20 18,632.08 18,637.95 18,631.28 18,636.33 0.0K
13:25 18,636.12 18,640.93 18,629.75 18,640.53 0.0K
13:30 18,640.23 18,643.42 18,640.23 18,640.82 0.0K
13:35 18,640.68 18,643.85 18,638.78 18,643.85 0.0K
13:40 18,644.54 18,648.98 18,643.42 18,645.97 0.0K
13:45 18,645.60 18,648.96 18,644.17 18,648.40 0.0K
13:50 18,649.45 18,651.59 18,644.67 18,651.59 0.0K
13:55 18,652.20 18,662.51 18,652.20 18,661.94 0.0K
14:00 18,662.17 18,663.41 18,654.47 18,654.70 0.0K
14:05 18,654.83 18,656.82 18,652.55 18,652.88 0.0K
14:10 18,651.92 18,651.92 18,645.63 18,648.48 0.0K
14:15 18,648.30 18,655.10 18,648.30 18,655.05 0.0K
14:20 18,655.22 18,655.22 18,650.44 18,653.75 0.0K
14:25 18,653.77 18,653.77 18,646.72 18,648.10 0.0K
14:30 18,648.52 18,648.52 18,625.46 18,627.47 0.0K
14:35 18,627.80 18,627.80 18,618.09 18,623.61 0.0K
14:40 18,624.86 18,631.48 18,620.80 18,624.30 0.0K
14:45 18,624.53 18,624.53 18,615.50 18,616.57 0.0K
14:50 18,616.68 18,620.09 18,615.66 18,617.61 0.0K
14:55 18,616.04 18,616.04 18,603.14 18,603.14 0.0K
15:00 18,605.05 18,608.00 18,601.11 18,603.49 0.0K
15:05 18,602.74 18,609.75 18,602.74 18,607.87 0.0K
15:10 18,608.18 18,608.33 18,605.82 18,608.33 0.0K
15:15 18,608.59 18,611.30 18,602.56 18,605.96 0.0K
15:20 18,605.06 18,612.03 18,604.08 18,611.72 0.0K
15:25 18,611.72 18,612.34 18,608.13 18,611.84 0.0K
15:30 18,613.78 18,629.94 18,609.76 18,629.94 0.0K
15:35 18,630.18 18,635.87 18,619.90 18,619.90 0.0K
15:40 18,619.03 18,622.63 18,615.40 18,622.63 0.0K
15:45 18,626.77 18,638.35 18,626.77 18,636.88 0.0K
15:50 18,637.21 18,648.59 18,636.81 18,642.64 0.0K
15:55 18,642.85 18,648.10 18,639.74 18,648.10 0.0K
16:00 18,648.01 18,657.43 18,648.01 18,657.43 0.0K
16:05 18,657.23 18,668.70 18,657.23 18,664.56 0.0K
16:10 18,664.62 18,668.05 18,659.16 18,659.94 0.0K
16:15 18,659.06 18,661.95 18,656.79 18,661.55 0.0K
16:20 18,661.19 18,663.37 18,658.65 18,661.49 0.0K
16:25 18,660.90 18,664.86 18,658.56 18,664.22 0.0K
16:30 18,664.93 18,673.73 18,664.93 18,670.89 0.0K
16:35 18,670.22 18,674.96 18,668.27 18,673.38 0.0K
16:40 18,674.92 18,679.52 18,674.72 18,679.52 0.0K
16:45 18,678.94 18,704.91 18,678.94 18,697.19 0.0K
16:50 18,695.28 18,695.28 18,684.15 18,686.53 0.0K
16:55 18,686.11 18,686.12 18,676.79 18,679.74 0.0K
17:00 18,678.60 18,683.90 18,675.21 18,681.78 0.0K
17:05 18,683.51 18,686.41 18,681.14 18,681.14 0.0K
17:10 18,680.08 18,680.45 18,672.87 18,676.20 0.0K
17:15 18,677.55 18,685.58 18,677.55 18,683.32 0.0K
17:20 18,683.39 18,691.25 18,681.80 18,691.25 0.0K
17:25 18,689.01 18,689.01 18,667.58 18,683.22 0.0K
17:30 18,683.80 18,683.80 18,683.75 18,683.75 0.0K
17:35 18,683.75 18,702.42 18,683.75 18,702.42 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles