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 18,735.80 18,781.25 18,735.80 18,779.32 0.0K
09:05 18,779.34 18,779.34 18,755.59 18,758.40 0.0K
09:10 18,757.61 18,762.65 18,755.97 18,759.23 0.0K
09:15 18,759.79 18,770.22 18,757.56 18,766.83 0.0K
09:20 18,769.13 18,771.73 18,763.46 18,763.46 0.0K
09:25 18,763.21 18,763.21 18,759.44 18,759.44 0.0K
09:30 18,760.26 18,766.03 18,759.52 18,765.13 0.0K
09:35 18,765.56 18,782.45 18,765.56 18,782.45 0.0K
09:40 18,783.13 18,800.65 18,783.13 18,800.65 0.0K
09:45 18,800.48 18,807.66 18,800.22 18,807.57 0.0K
09:50 18,808.99 18,813.13 18,806.68 18,811.41 0.0K
09:55 18,809.65 18,819.86 18,808.80 18,816.36 0.0K
10:00 18,815.99 18,833.10 18,815.99 18,827.55 0.0K
10:05 18,828.36 18,832.56 18,828.18 18,831.70 0.0K
10:10 18,832.14 18,832.14 18,825.58 18,830.48 0.0K
10:15 18,832.72 18,837.06 18,829.82 18,833.93 0.0K
10:20 18,833.59 18,833.59 18,823.34 18,824.32 0.0K
10:25 18,824.50 18,827.51 18,822.36 18,827.25 0.0K
10:30 18,827.36 18,831.31 18,827.36 18,830.97 0.0K
10:35 18,830.50 18,838.61 18,828.83 18,837.16 0.0K
10:40 18,836.57 18,845.42 18,836.16 18,845.09 0.0K
10:45 18,844.07 18,849.18 18,843.06 18,849.16 0.0K
10:50 18,850.92 18,855.77 18,847.78 18,852.90 0.0K
10:55 18,852.63 18,862.75 18,852.63 18,862.24 0.0K
11:00 18,862.65 18,863.80 18,857.08 18,863.80 0.0K
11:05 18,865.56 18,879.77 18,865.56 18,879.77 0.0K
11:10 18,880.32 18,887.91 18,879.49 18,885.26 0.0K
11:15 18,884.11 18,894.20 18,881.22 18,894.20 0.0K
11:20 18,893.10 18,897.44 18,888.89 18,893.14 0.0K
11:25 18,891.48 18,896.23 18,889.87 18,893.89 0.0K
11:30 18,893.21 18,901.49 18,893.21 18,900.90 0.0K
11:35 18,897.46 18,900.91 18,896.67 18,898.68 0.0K
11:40 18,898.37 18,905.05 18,897.97 18,899.06 0.0K
11:45 18,899.69 18,920.18 18,899.69 18,918.64 0.0K
11:50 18,919.89 18,922.90 18,911.36 18,911.36 0.0K
11:55 18,911.82 18,912.53 18,893.85 18,896.18 0.0K
12:00 18,894.60 18,903.49 18,884.14 18,903.49 0.0K
12:05 18,904.44 18,914.29 18,904.44 18,905.31 0.0K
12:10 18,904.63 18,906.04 18,899.93 18,899.93 0.0K
12:15 18,900.38 18,904.58 18,883.28 18,883.28 0.0K
12:20 18,882.44 18,893.17 18,879.82 18,893.17 0.0K
12:25 18,892.98 18,892.98 18,887.28 18,887.92 0.0K
12:30 18,887.50 18,887.50 18,878.99 18,878.99 0.0K
12:35 18,878.81 18,880.40 18,877.34 18,880.40 0.0K
12:40 18,879.39 18,879.39 18,863.24 18,872.81 0.0K
12:45 18,872.71 18,873.35 18,860.05 18,861.38 0.0K
12:50 18,861.39 18,862.76 18,854.58 18,861.22 0.0K
12:55 18,861.88 18,861.88 18,856.95 18,860.63 0.0K
13:00 18,862.14 18,865.19 18,862.14 18,864.13 0.0K
13:05 18,863.31 18,865.95 18,862.76 18,864.23 0.0K
13:10 18,863.53 18,870.06 18,860.96 18,864.14 0.0K
13:15 18,864.60 18,873.89 18,864.59 18,873.89 0.0K
13:20 18,874.14 18,879.65 18,873.87 18,879.06 0.0K
13:25 18,879.21 18,882.04 18,878.46 18,882.04 0.0K
13:30 18,883.21 18,883.21 18,876.48 18,876.48 0.0K
13:35 18,876.59 18,887.05 18,875.73 18,885.89 0.0K
13:40 18,886.02 18,886.02 18,881.09 18,885.69 0.0K
13:45 18,887.12 18,891.20 18,887.08 18,889.95 0.0K
13:50 18,891.17 18,897.69 18,891.08 18,894.56 0.0K
13:55 18,894.80 18,905.67 18,894.80 18,902.08 0.0K
14:00 18,900.99 18,906.36 18,900.99 18,901.02 0.0K
14:05 18,901.04 18,906.75 18,898.97 18,904.49 0.0K
14:10 18,905.47 18,912.34 18,905.47 18,908.37 0.0K
14:15 18,910.58 18,910.86 18,903.16 18,903.16 0.0K
14:20 18,903.16 18,913.44 18,902.16 18,913.44 0.0K
14:25 18,914.03 18,917.84 18,913.99 18,916.78 0.0K
14:30 18,917.40 18,926.95 18,917.40 18,926.68 0.0K
14:35 18,926.47 18,930.48 18,926.47 18,928.57 0.0K
14:40 18,929.47 18,931.55 18,927.96 18,930.23 0.0K
14:45 18,930.61 18,932.99 18,929.17 18,931.06 0.0K
14:50 18,930.36 18,930.36 18,917.34 18,917.79 0.0K
14:55 18,918.05 18,928.14 18,914.24 18,927.13 0.0K
15:00 18,926.81 18,927.88 18,917.67 18,918.61 0.0K
15:05 18,918.63 18,920.65 18,915.47 18,920.46 0.0K
15:10 18,920.40 18,933.09 18,920.40 18,933.09 0.0K
15:15 18,932.50 18,934.51 18,927.52 18,927.52 0.0K
15:20 18,926.72 18,928.36 18,924.22 18,924.22 0.0K
15:25 18,924.38 18,924.38 18,910.88 18,910.94 0.0K
15:30 18,909.31 18,915.53 18,909.31 18,911.75 0.0K
15:35 18,912.07 18,920.05 18,912.07 18,914.26 0.0K
15:40 18,912.01 18,930.59 18,912.01 18,929.70 0.0K
15:45 18,930.00 18,942.25 18,930.00 18,940.93 0.0K
15:50 18,939.39 18,939.39 18,927.77 18,933.53 0.0K
15:55 18,932.25 18,932.25 18,916.71 18,916.71 0.0K
16:00 18,916.79 18,932.83 18,916.79 18,932.40 0.0K
16:05 18,931.46 18,934.48 18,928.77 18,931.27 0.0K
16:10 18,932.96 18,943.10 18,930.99 18,943.10 0.0K
16:15 18,944.99 18,946.48 18,939.75 18,941.05 0.0K
16:20 18,941.51 18,948.83 18,941.51 18,948.55 0.0K
16:25 18,947.37 18,962.99 18,946.64 18,955.91 0.0K
16:30 18,956.43 18,971.09 18,956.43 18,970.83 0.0K
16:35 18,970.30 18,978.05 18,967.13 18,977.79 0.0K
16:40 18,977.33 18,979.18 18,962.59 18,968.53 0.0K
16:45 18,968.45 18,968.74 18,960.98 18,962.09 0.0K
16:50 18,962.94 18,967.36 18,960.98 18,967.09 0.0K
16:55 18,965.71 18,976.84 18,965.71 18,969.22 0.0K
17:00 18,966.49 18,966.49 18,949.88 18,954.15 0.0K
17:05 18,951.40 18,951.63 18,945.31 18,951.12 0.0K
17:10 18,951.29 18,959.91 18,951.29 18,959.68 0.0K
17:15 18,960.02 18,966.50 18,960.02 18,962.81 0.0K
17:20 18,962.39 18,971.27 18,962.39 18,970.47 0.0K
17:25 18,969.54 18,969.54 18,963.41 18,968.30 0.0K
17:30 18,968.37 18,968.37 18,968.37 18,968.37 0.0K
17:35 18,968.37 18,968.37 18,960.81 18,960.81 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles