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 18,857.39 18,857.39 18,828.49 18,854.92 0.0K
09:05 18,854.97 18,854.97 18,837.37 18,840.85 0.0K
09:10 18,842.44 18,852.83 18,840.71 18,852.83 0.0K
09:15 18,851.72 18,855.72 18,847.15 18,847.80 0.0K
09:20 18,847.24 18,852.44 18,847.24 18,849.69 0.0K
09:25 18,848.89 18,855.67 18,848.35 18,853.34 0.0K
09:30 18,851.84 18,852.99 18,845.41 18,852.99 0.0K
09:35 18,853.89 18,858.13 18,852.77 18,856.30 0.0K
09:40 18,856.73 18,870.78 18,855.83 18,870.78 0.0K
09:45 18,869.54 18,869.54 18,861.66 18,863.80 0.0K
09:50 18,864.42 18,879.94 18,864.42 18,879.94 0.0K
09:55 18,881.05 18,887.72 18,880.44 18,886.16 0.0K
10:00 18,884.61 18,885.69 18,881.77 18,883.08 0.0K
10:05 18,882.45 18,897.44 18,882.45 18,897.34 0.0K
10:10 18,896.65 18,896.65 18,890.51 18,890.68 0.0K
10:15 18,891.86 18,892.50 18,879.90 18,887.63 0.0K
10:20 18,887.86 18,895.18 18,887.86 18,891.44 0.0K
10:25 18,891.60 18,899.03 18,891.60 18,898.23 0.0K
10:30 18,898.34 18,909.14 18,896.26 18,908.36 0.0K
10:35 18,908.43 18,908.85 18,902.98 18,902.98 0.0K
10:40 18,902.62 18,913.84 18,902.62 18,911.06 0.0K
10:45 18,910.57 18,910.57 18,904.84 18,905.51 0.0K
10:50 18,905.18 18,906.69 18,897.09 18,897.64 0.0K
10:55 18,899.03 18,908.29 18,899.03 18,908.25 0.0K
11:00 18,911.24 18,911.24 18,899.71 18,900.01 0.0K
11:05 18,899.79 18,899.88 18,891.68 18,892.36 0.0K
11:10 18,891.75 18,896.83 18,889.97 18,895.76 0.0K
11:15 18,895.18 18,904.08 18,892.49 18,903.28 0.0K
11:20 18,904.38 18,905.69 18,901.12 18,904.01 0.0K
11:25 18,903.87 18,905.07 18,901.45 18,903.02 0.0K
11:30 18,902.77 18,903.58 18,895.47 18,895.47 0.0K
11:35 18,895.44 18,895.44 18,890.45 18,891.58 0.0K
11:40 18,892.46 18,894.72 18,885.77 18,885.77 0.0K
11:45 18,884.69 18,890.21 18,883.05 18,889.22 0.0K
11:50 18,895.74 18,900.31 18,895.00 18,900.11 0.0K
11:55 18,899.82 18,899.82 18,892.38 18,892.38 0.0K
12:00 18,893.52 18,893.52 18,881.14 18,881.14 0.0K
12:05 18,881.20 18,890.23 18,881.20 18,887.30 0.0K
12:10 18,886.94 18,888.70 18,885.81 18,888.06 0.0K
12:15 18,887.33 18,894.20 18,886.68 18,893.51 0.0K
12:20 18,893.80 18,901.07 18,893.80 18,899.98 0.0K
12:25 18,900.22 18,911.41 18,900.22 18,910.86 0.0K
12:30 18,911.74 18,913.73 18,907.24 18,913.34 0.0K
12:35 18,913.95 18,915.55 18,907.76 18,907.76 0.0K
12:40 18,907.61 18,913.50 18,904.73 18,913.50 0.0K
12:45 18,912.76 18,914.69 18,910.79 18,913.71 0.0K
12:50 18,913.82 18,914.69 18,912.00 18,912.00 0.0K
12:55 18,911.28 18,911.44 18,904.11 18,905.45 0.0K
13:00 18,905.65 18,915.13 18,905.65 18,912.16 0.0K
13:05 18,911.84 18,920.22 18,911.84 18,918.02 0.0K
13:10 18,918.63 18,918.63 18,905.67 18,905.99 0.0K
13:15 18,905.91 18,905.91 18,898.32 18,902.20 0.0K
13:20 18,902.14 18,903.49 18,900.64 18,903.12 0.0K
13:25 18,903.08 18,903.11 18,900.35 18,900.51 0.0K
13:30 18,901.83 18,906.36 18,896.83 18,899.99 0.0K
13:35 18,899.53 18,899.53 18,888.20 18,889.51 0.0K
13:40 18,890.85 18,890.85 18,885.59 18,888.01 0.0K
13:45 18,887.68 18,894.06 18,887.52 18,891.29 0.0K
13:50 18,890.95 18,893.12 18,890.58 18,891.51 0.0K
13:55 18,891.74 18,893.80 18,891.74 18,892.64 0.0K
14:00 18,892.91 18,893.51 18,887.70 18,887.97 0.0K
14:05 18,887.18 18,889.21 18,887.02 18,888.74 0.0K
14:10 18,888.66 18,889.16 18,881.57 18,882.23 0.0K
14:15 18,883.15 18,883.80 18,880.68 18,883.21 0.0K
14:20 18,883.24 18,887.06 18,881.61 18,886.27 0.0K
14:25 18,885.92 18,892.80 18,885.68 18,890.95 0.0K
14:30 18,890.98 18,890.98 18,885.04 18,888.74 0.0K
14:35 18,888.11 18,892.20 18,885.80 18,889.17 0.0K
14:40 18,888.52 18,888.52 18,877.02 18,877.02 0.0K
14:45 18,876.68 18,882.69 18,876.68 18,881.54 0.0K
14:50 18,882.76 18,891.90 18,882.76 18,890.88 0.0K
14:55 18,890.45 18,892.34 18,886.44 18,889.02 0.0K
15:00 18,889.01 18,889.01 18,884.19 18,886.84 0.0K
15:05 18,886.87 18,887.46 18,883.42 18,887.46 0.0K
15:10 18,886.92 18,893.23 18,886.92 18,892.58 0.0K
15:15 18,892.74 18,900.26 18,892.33 18,900.26 0.0K
15:20 18,900.50 18,904.72 18,896.58 18,896.62 0.0K
15:25 18,896.68 18,899.14 18,896.68 18,896.86 0.0K
15:30 18,898.10 18,922.18 18,898.10 18,922.18 0.0K
15:35 18,921.90 18,921.90 18,914.21 18,914.62 0.0K
15:40 18,915.42 18,919.67 18,912.97 18,915.42 0.0K
15:45 18,916.51 18,920.39 18,912.19 18,916.00 0.0K
15:50 18,914.57 18,926.44 18,914.15 18,926.44 0.0K
15:55 18,926.48 18,926.48 18,920.40 18,925.28 0.0K
16:00 18,926.81 18,985.41 18,926.81 18,975.23 0.0K
16:05 18,970.04 18,980.42 18,962.73 18,980.42 0.0K
16:10 18,979.14 18,991.13 18,974.48 18,991.13 0.0K
16:15 18,991.13 19,004.24 18,981.60 18,981.60 0.0K
16:20 18,980.28 18,980.28 18,953.45 18,959.63 0.0K
16:25 18,960.80 18,977.90 18,960.80 18,968.37 0.0K
16:30 18,969.31 18,973.53 18,959.20 18,964.77 0.0K
16:35 18,961.98 18,967.76 18,955.50 18,962.36 0.0K
16:40 18,961.24 18,972.33 18,952.09 18,971.02 0.0K
16:45 18,972.23 18,980.10 18,969.56 18,975.76 0.0K
16:50 18,974.68 18,974.68 18,955.53 18,962.14 0.0K
16:55 18,962.13 18,967.41 18,961.91 18,962.11 0.0K
17:00 18,960.20 18,963.14 18,952.21 18,955.23 0.0K
17:05 18,955.62 18,955.62 18,945.94 18,945.94 0.0K
17:10 18,945.46 18,951.35 18,940.21 18,940.63 0.0K
17:15 18,939.94 18,958.29 18,939.94 18,958.29 0.0K
17:20 18,956.55 18,963.32 18,956.31 18,959.23 0.0K
17:25 18,954.70 18,958.36 18,950.23 18,956.78 0.0K
17:30 18,957.68 18,957.68 18,957.68 18,957.68 0.0K
17:35 18,957.68 18,957.68 18,938.50 18,938.50 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles