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 18,320.48 18,378.35 18,320.48 18,378.35 0.0K
09:05 18,378.81 18,403.72 18,378.72 18,403.72 0.0K
09:10 18,400.77 18,400.77 18,377.16 18,383.24 0.0K
09:15 18,382.22 18,387.84 18,362.22 18,362.22 0.0K
09:20 18,360.20 18,360.20 18,335.31 18,343.92 0.0K
09:25 18,340.65 18,341.99 18,330.50 18,332.22 0.0K
09:30 18,332.52 18,363.82 18,332.52 18,363.82 0.0K
09:35 18,366.49 18,374.14 18,356.86 18,374.14 0.0K
09:40 18,372.35 18,391.25 18,372.35 18,386.74 0.0K
09:45 18,384.01 18,401.91 18,378.22 18,394.77 0.0K
09:50 18,394.09 18,410.13 18,394.09 18,406.54 0.0K
09:55 18,404.19 18,407.44 18,396.10 18,403.21 0.0K
10:00 18,404.71 18,418.69 18,398.85 18,398.85 0.0K
10:05 18,394.82 18,394.82 18,387.18 18,388.96 0.0K
10:10 18,390.05 18,390.05 18,371.29 18,375.55 0.0K
10:15 18,375.84 18,382.07 18,375.57 18,376.77 0.0K
10:20 18,377.53 18,377.53 18,360.90 18,360.90 0.0K
10:25 18,360.79 18,362.60 18,352.61 18,352.61 0.0K
10:30 18,351.81 18,364.09 18,344.69 18,344.69 0.0K
10:35 18,339.07 18,363.98 18,338.79 18,363.62 0.0K
10:40 18,363.66 18,363.66 18,345.61 18,347.73 0.0K
10:45 18,348.62 18,348.75 18,306.98 18,313.51 0.0K
10:50 18,316.75 18,327.90 18,316.75 18,327.90 0.0K
10:55 18,327.81 18,348.84 18,327.81 18,348.84 0.0K
11:00 18,349.83 18,368.85 18,349.83 18,368.85 0.0K
11:05 18,369.27 18,379.76 18,369.27 18,378.44 0.0K
11:10 18,377.55 18,394.95 18,377.55 18,390.35 0.0K
11:15 18,389.58 18,389.58 18,381.07 18,388.42 0.0K
11:20 18,388.47 18,393.37 18,380.50 18,393.35 0.0K
11:25 18,393.53 18,398.25 18,387.69 18,398.25 0.0K
11:30 18,399.44 18,405.31 18,399.02 18,401.23 0.0K
11:35 18,400.16 18,401.93 18,396.61 18,399.20 0.0K
11:40 18,398.61 18,398.96 18,386.87 18,394.03 0.0K
11:45 18,393.45 18,400.71 18,386.53 18,400.71 0.0K
11:50 18,399.96 18,403.27 18,397.61 18,397.78 0.0K
11:55 18,396.86 18,396.86 18,385.77 18,389.13 0.0K
12:00 18,389.03 18,400.49 18,389.03 18,397.76 0.0K
12:05 18,397.12 18,399.63 18,390.82 18,399.63 0.0K
12:10 18,400.46 18,412.80 18,400.46 18,412.53 0.0K
12:15 18,411.37 18,416.30 18,406.35 18,406.35 0.0K
12:20 18,407.18 18,407.18 18,397.87 18,399.33 0.0K
12:25 18,399.39 18,399.95 18,392.70 18,395.43 0.0K
12:30 18,396.04 18,398.56 18,391.89 18,391.89 0.0K
12:35 18,386.80 18,392.03 18,382.87 18,392.03 0.0K
12:40 18,393.37 18,395.81 18,385.43 18,385.43 0.0K
12:45 18,385.85 18,391.40 18,385.85 18,390.55 0.0K
12:50 18,389.20 18,400.75 18,389.20 18,399.83 0.0K
12:55 18,399.36 18,402.01 18,398.00 18,399.22 0.0K
13:00 18,398.49 18,403.74 18,393.02 18,401.29 0.0K
13:05 18,399.70 18,402.72 18,397.74 18,401.11 0.0K
13:10 18,400.53 18,405.26 18,399.34 18,404.03 0.0K
13:15 18,403.75 18,407.32 18,402.93 18,404.41 0.0K
13:20 18,404.08 18,404.08 18,400.52 18,400.52 0.0K
13:25 18,401.07 18,408.68 18,400.10 18,408.34 0.0K
13:30 18,408.73 18,417.05 18,408.73 18,414.38 0.0K
13:35 18,414.87 18,415.42 18,410.08 18,410.08 0.0K
13:40 18,410.74 18,412.07 18,404.98 18,405.59 0.0K
13:45 18,405.82 18,409.81 18,402.70 18,405.21 0.0K
13:50 18,405.57 18,408.16 18,403.26 18,404.70 0.0K
13:55 18,405.61 18,413.84 18,405.61 18,411.55 0.0K
14:00 18,410.38 18,411.96 18,406.58 18,411.94 0.0K
14:05 18,412.08 18,427.39 18,412.08 18,427.39 0.0K
14:10 18,429.31 18,437.47 18,426.36 18,437.34 0.0K
14:15 18,437.10 18,448.46 18,437.10 18,444.52 0.0K
14:20 18,444.30 18,452.51 18,442.09 18,442.48 0.0K
14:25 18,441.31 18,443.65 18,437.90 18,441.58 0.0K
14:30 18,442.40 18,442.40 18,436.91 18,440.88 0.0K
14:35 18,438.59 18,438.59 18,423.31 18,423.86 0.0K
14:40 18,423.28 18,426.02 18,408.54 18,408.54 0.0K
14:45 18,407.44 18,412.36 18,401.17 18,409.36 0.0K
14:50 18,409.02 18,409.02 18,389.63 18,389.63 0.0K
14:55 18,389.33 18,402.57 18,383.76 18,400.61 0.0K
15:00 18,400.01 18,407.48 18,400.01 18,407.18 0.0K
15:05 18,404.19 18,406.30 18,396.38 18,397.73 0.0K
15:10 18,397.41 18,400.45 18,394.75 18,399.07 0.0K
15:15 18,400.02 18,400.88 18,390.20 18,392.15 0.0K
15:20 18,392.82 18,397.67 18,385.04 18,385.65 0.0K
15:25 18,385.60 18,409.33 18,385.31 18,408.81 0.0K
15:30 18,408.87 18,419.94 18,404.42 18,418.17 0.0K
15:35 18,420.81 18,432.33 18,418.31 18,430.90 0.0K
15:40 18,431.44 18,445.16 18,429.22 18,440.99 0.0K
15:45 18,439.86 18,446.67 18,437.14 18,442.80 0.0K
15:50 18,442.08 18,442.93 18,426.08 18,432.51 0.0K
15:55 18,435.76 18,440.11 18,432.50 18,434.64 0.0K
16:00 18,433.41 18,436.88 18,425.52 18,436.88 0.0K
16:05 18,437.82 18,437.82 18,416.45 18,420.56 0.0K
16:10 18,418.82 18,418.82 18,412.15 18,415.24 0.0K
16:15 18,413.44 18,420.94 18,410.43 18,416.30 0.0K
16:20 18,416.16 18,429.44 18,416.16 18,420.20 0.0K
16:25 18,419.95 18,419.95 18,393.95 18,393.95 0.0K
16:30 18,394.34 18,394.34 18,372.01 18,385.82 0.0K
16:35 18,386.33 18,386.33 18,351.34 18,355.53 0.0K
16:40 18,355.54 18,364.63 18,354.40 18,362.88 0.0K
16:45 18,361.93 18,367.62 18,358.41 18,366.07 0.0K
16:50 18,365.29 18,372.61 18,364.20 18,370.67 0.0K
16:55 18,370.03 18,382.80 18,367.78 18,382.80 0.0K
17:00 18,380.13 18,410.74 18,380.13 18,407.53 0.0K
17:05 18,405.85 18,417.70 18,405.85 18,417.48 0.0K
17:10 18,417.53 18,427.89 18,417.53 18,422.72 0.0K
17:15 18,425.11 18,431.03 18,423.65 18,425.56 0.0K
17:20 18,420.21 18,420.21 18,402.10 18,404.14 0.0K
17:25 18,404.55 18,404.96 18,397.67 18,398.70 0.0K
17:30 18,399.95 18,399.95 18,399.95 18,399.95 0.0K
17:35 18,399.95 18,402.03 18,395.64 18,402.03 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles