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 18,828.48 18,842.82 18,799.17 18,801.69 0.0K
09:05 18,801.41 18,801.41 18,780.01 18,783.65 0.0K
09:10 18,784.56 18,793.69 18,781.06 18,791.42 0.0K
09:15 18,789.16 18,793.86 18,770.37 18,771.61 0.0K
09:20 18,771.73 18,771.73 18,762.40 18,763.64 0.0K
09:25 18,762.60 18,764.12 18,741.55 18,741.55 0.0K
09:30 18,739.30 18,741.90 18,725.08 18,725.08 0.0K
09:35 18,725.44 18,740.39 18,723.57 18,740.39 0.0K
09:40 18,741.22 18,751.69 18,739.39 18,747.59 0.0K
09:45 18,742.26 18,749.40 18,738.01 18,738.39 0.0K
09:50 18,737.46 18,748.92 18,737.00 18,748.92 0.0K
09:55 18,750.60 18,751.05 18,737.11 18,737.11 0.0K
10:00 18,733.20 18,738.46 18,725.63 18,731.01 0.0K
10:05 18,727.53 18,730.73 18,722.28 18,730.73 0.0K
10:10 18,729.95 18,730.41 18,713.26 18,717.87 0.0K
10:15 18,714.97 18,716.29 18,708.98 18,713.75 0.0K
10:20 18,713.54 18,716.96 18,693.55 18,693.55 0.0K
10:25 18,694.83 18,700.94 18,689.19 18,697.71 0.0K
10:30 18,696.91 18,708.59 18,696.58 18,707.08 0.0K
10:35 18,708.76 18,725.14 18,707.25 18,725.14 0.0K
10:40 18,725.47 18,730.30 18,719.71 18,730.10 0.0K
10:45 18,730.11 18,730.11 18,725.53 18,728.41 0.0K
10:50 18,727.82 18,732.20 18,725.73 18,729.52 0.0K
10:55 18,729.78 18,741.75 18,729.78 18,733.03 0.0K
11:00 18,732.95 18,736.52 18,730.44 18,734.85 0.0K
11:05 18,736.04 18,737.09 18,730.48 18,732.30 0.0K
11:10 18,731.15 18,736.63 18,721.03 18,721.03 0.0K
11:15 18,719.62 18,719.86 18,714.74 18,719.86 0.0K
11:20 18,720.00 18,720.00 18,710.84 18,710.95 0.0K
11:25 18,709.72 18,711.14 18,708.78 18,709.60 0.0K
11:30 18,708.00 18,721.48 18,707.88 18,719.22 0.0K
11:35 18,718.65 18,718.95 18,706.92 18,706.92 0.0K
11:40 18,706.42 18,706.42 18,700.66 18,701.19 0.0K
11:45 18,701.80 18,701.80 18,695.35 18,695.35 0.0K
11:50 18,694.00 18,694.64 18,686.88 18,690.10 0.0K
11:55 18,691.30 18,698.12 18,688.80 18,689.00 0.0K
12:00 18,686.54 18,690.37 18,681.87 18,690.32 0.0K
12:05 18,690.90 18,694.75 18,690.90 18,691.30 0.0K
12:10 18,692.03 18,692.03 18,681.22 18,684.70 0.0K
12:15 18,686.08 18,691.54 18,684.28 18,691.54 0.0K
12:20 18,692.46 18,696.56 18,689.76 18,689.76 0.0K
12:25 18,689.65 18,689.65 18,681.10 18,681.10 0.0K
12:30 18,680.85 18,686.42 18,680.85 18,684.21 0.0K
12:35 18,682.64 18,683.89 18,678.53 18,683.89 0.0K
12:40 18,684.05 18,687.27 18,684.05 18,686.69 0.0K
12:45 18,686.30 18,686.30 18,677.67 18,678.40 0.0K
12:50 18,678.28 18,682.20 18,673.52 18,673.58 0.0K
12:55 18,673.55 18,675.59 18,671.28 18,675.49 0.0K
13:00 18,675.18 18,688.25 18,675.18 18,688.25 0.0K
13:05 18,689.31 18,689.31 18,682.76 18,686.49 0.0K
13:10 18,686.39 18,689.89 18,683.06 18,689.89 0.0K
13:15 18,688.52 18,688.53 18,677.01 18,677.69 0.0K
13:20 18,678.03 18,678.03 18,675.73 18,677.23 0.0K
13:25 18,677.39 18,685.53 18,677.39 18,682.70 0.0K
13:30 18,681.27 18,681.27 18,675.53 18,675.65 0.0K
13:35 18,674.63 18,681.10 18,670.48 18,681.10 0.0K
13:40 18,681.30 18,683.46 18,680.02 18,680.02 0.0K
13:45 18,680.98 18,687.04 18,680.57 18,686.80 0.0K
13:50 18,686.91 18,691.87 18,686.91 18,691.82 0.0K
13:55 18,692.02 18,694.74 18,690.13 18,692.69 0.0K
14:00 18,692.29 18,692.29 18,686.25 18,688.26 0.0K
14:05 18,688.02 18,694.25 18,686.91 18,691.47 0.0K
14:10 18,690.82 18,696.33 18,689.32 18,695.85 0.0K
14:15 18,695.39 18,698.40 18,695.06 18,695.69 0.0K
14:20 18,694.88 18,695.26 18,690.98 18,695.26 0.0K
14:25 18,696.11 18,698.54 18,695.41 18,697.00 0.0K
14:30 18,696.19 18,696.19 18,683.61 18,692.95 0.0K
14:35 18,691.32 18,694.34 18,691.06 18,692.65 0.0K
14:40 18,691.80 18,691.80 18,676.80 18,676.80 0.0K
14:45 18,677.06 18,683.68 18,674.72 18,683.56 0.0K
14:50 18,683.55 18,687.35 18,683.55 18,687.17 0.0K
14:55 18,687.03 18,688.16 18,684.34 18,686.61 0.0K
15:00 18,685.91 18,695.56 18,685.91 18,692.84 0.0K
15:05 18,692.08 18,697.68 18,689.53 18,697.68 0.0K
15:10 18,697.52 18,697.81 18,691.92 18,693.76 0.0K
15:15 18,693.68 18,698.03 18,693.21 18,697.48 0.0K
15:20 18,697.82 18,702.75 18,697.47 18,702.75 0.0K
15:25 18,702.41 18,705.46 18,702.41 18,703.96 0.0K
15:30 18,703.81 18,708.88 18,698.29 18,708.38 0.0K
15:35 18,709.59 18,715.54 18,708.31 18,715.34 0.0K
15:40 18,715.56 18,731.46 18,715.56 18,731.46 0.0K
15:45 18,731.04 18,734.93 18,725.08 18,725.08 0.0K
15:50 18,723.96 18,725.01 18,715.00 18,715.25 0.0K
15:55 18,715.50 18,715.50 18,701.33 18,701.33 0.0K
16:00 18,703.35 18,718.11 18,703.35 18,714.64 0.0K
16:05 18,716.19 18,717.94 18,704.37 18,705.27 0.0K
16:10 18,706.56 18,710.27 18,704.81 18,708.80 0.0K
16:15 18,708.03 18,712.31 18,699.07 18,701.87 0.0K
16:20 18,702.77 18,709.39 18,702.77 18,708.51 0.0K
16:25 18,709.24 18,711.65 18,698.70 18,700.52 0.0K
16:30 18,701.05 18,709.04 18,699.91 18,706.31 0.0K
16:35 18,706.95 18,707.44 18,702.30 18,702.31 0.0K
16:40 18,702.41 18,703.72 18,699.34 18,702.33 0.0K
16:45 18,702.58 18,703.16 18,694.49 18,699.06 0.0K
16:50 18,699.21 18,703.92 18,699.21 18,701.80 0.0K
16:55 18,702.32 18,709.48 18,702.32 18,706.47 0.0K
17:00 18,705.68 18,708.01 18,702.39 18,702.39 0.0K
17:05 18,701.36 18,704.43 18,698.35 18,704.43 0.0K
17:10 18,705.04 18,709.11 18,703.01 18,707.70 0.0K
17:15 18,708.27 18,715.46 18,706.57 18,714.63 0.0K
17:20 18,714.02 18,728.79 18,714.02 18,728.79 0.0K
17:25 18,729.20 18,729.20 18,719.99 18,720.14 0.0K
17:30 18,722.85 18,722.97 18,722.85 18,722.97 0.0K
17:35 18,722.97 18,735.01 18,722.97 18,735.01 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles