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 18,188.32 18,323.83 18,188.32 18,322.45 0.0K
09:05 18,322.42 18,322.42 18,275.14 18,276.59 0.0K
09:10 18,276.82 18,280.41 18,269.71 18,275.93 0.0K
09:15 18,277.93 18,286.71 18,240.72 18,240.83 0.0K
09:20 18,237.51 18,241.38 18,229.98 18,238.88 0.0K
09:25 18,240.88 18,256.13 18,240.88 18,252.17 0.0K
09:30 18,250.22 18,267.10 18,234.99 18,236.98 0.0K
09:35 18,234.17 18,255.66 18,234.17 18,246.48 0.0K
09:40 18,245.51 18,245.51 18,231.03 18,238.84 0.0K
09:45 18,238.28 18,262.89 18,238.28 18,262.59 0.0K
09:50 18,261.77 18,279.23 18,261.31 18,270.97 0.0K
09:55 18,270.56 18,275.19 18,260.99 18,274.97 0.0K
10:00 18,277.20 18,298.01 18,270.42 18,297.52 0.0K
10:05 18,296.09 18,308.29 18,289.08 18,308.29 0.0K
10:10 18,310.20 18,320.05 18,304.82 18,320.05 0.0K
10:15 18,321.26 18,329.84 18,318.46 18,329.84 0.0K
10:20 18,330.61 18,339.72 18,330.61 18,336.01 0.0K
10:25 18,333.82 18,340.21 18,328.51 18,340.21 0.0K
10:30 18,343.39 18,346.39 18,338.24 18,344.40 0.0K
10:35 18,346.12 18,353.28 18,338.22 18,353.28 0.0K
10:40 18,353.03 18,368.42 18,353.03 18,368.42 0.0K
10:45 18,369.87 18,384.99 18,369.87 18,384.99 0.0K
10:50 18,381.63 18,381.63 18,372.39 18,373.71 0.0K
10:55 18,374.31 18,374.31 18,367.75 18,372.57 0.0K
11:00 18,370.65 18,370.65 18,357.47 18,363.85 0.0K
11:05 18,363.05 18,363.05 18,347.08 18,347.08 0.0K
11:10 18,350.28 18,350.31 18,341.76 18,343.47 0.0K
11:15 18,343.79 18,360.18 18,341.57 18,360.18 0.0K
11:20 18,361.46 18,365.40 18,361.46 18,364.79 0.0K
11:25 18,366.06 18,367.45 18,363.84 18,364.61 0.0K
11:30 18,365.35 18,372.29 18,361.04 18,366.45 0.0K
11:35 18,365.73 18,372.72 18,364.17 18,370.27 0.0K
11:40 18,369.75 18,369.75 18,357.13 18,357.13 0.0K
11:45 18,356.39 18,356.39 18,345.65 18,346.84 0.0K
11:50 18,348.98 18,355.65 18,347.89 18,354.77 0.0K
11:55 18,355.55 18,361.02 18,348.33 18,360.87 0.0K
12:00 18,360.89 18,366.41 18,360.31 18,366.41 0.0K
12:05 18,365.82 18,371.26 18,365.52 18,367.50 0.0K
12:10 18,366.16 18,371.42 18,363.11 18,371.42 0.0K
12:15 18,370.93 18,374.18 18,369.92 18,374.18 0.0K
12:20 18,375.06 18,378.88 18,374.35 18,378.09 0.0K
12:25 18,377.23 18,377.23 18,371.94 18,374.48 0.0K
12:30 18,374.76 18,379.17 18,374.76 18,377.88 0.0K
12:35 18,375.83 18,379.59 18,375.66 18,379.59 0.0K
12:40 18,380.50 18,382.64 18,375.98 18,375.98 0.0K
12:45 18,375.10 18,375.89 18,363.36 18,363.58 0.0K
12:50 18,363.16 18,363.87 18,360.18 18,361.46 0.0K
12:55 18,362.69 18,363.33 18,352.24 18,352.24 0.0K
13:00 18,352.26 18,352.26 18,340.13 18,340.13 0.0K
13:05 18,340.89 18,353.08 18,340.89 18,353.08 0.0K
13:10 18,352.18 18,355.99 18,352.18 18,353.07 0.0K
13:15 18,351.80 18,360.97 18,351.31 18,360.97 0.0K
13:20 18,361.06 18,364.32 18,359.61 18,363.74 0.0K
13:25 18,363.48 18,365.23 18,356.38 18,356.38 0.0K
13:30 18,357.29 18,359.64 18,350.52 18,359.64 0.0K
13:35 18,360.17 18,361.33 18,351.39 18,353.42 0.0K
13:40 18,353.21 18,357.23 18,343.35 18,354.52 0.0K
13:45 18,354.27 18,358.19 18,353.49 18,354.34 0.0K
13:50 18,356.35 18,362.68 18,355.77 18,355.77 0.0K
13:55 18,355.97 18,355.97 18,349.75 18,349.75 0.0K
14:00 18,346.78 18,353.52 18,345.35 18,353.52 0.0K
14:05 18,353.15 18,358.45 18,350.37 18,355.96 0.0K
14:10 18,356.01 18,356.01 18,350.96 18,354.15 0.0K
14:15 18,355.71 18,356.68 18,346.12 18,346.36 0.0K
14:20 18,345.50 18,351.87 18,345.50 18,346.86 0.0K
14:25 18,345.95 18,356.70 18,345.74 18,353.93 0.0K
14:30 18,351.72 18,352.09 18,345.58 18,350.60 0.0K
14:35 18,349.69 18,354.54 18,347.86 18,352.85 0.0K
14:40 18,352.47 18,367.57 18,352.47 18,365.64 0.0K
14:45 18,365.08 18,365.08 18,345.86 18,347.50 0.0K
14:50 18,347.32 18,347.32 18,327.15 18,328.62 0.0K
14:55 18,328.46 18,328.46 18,321.84 18,322.66 0.0K
15:00 18,322.57 18,326.57 18,318.67 18,321.64 0.0K
15:05 18,321.72 18,329.20 18,310.34 18,310.34 0.0K
15:10 18,310.40 18,325.05 18,310.40 18,325.05 0.0K
15:15 18,326.30 18,333.86 18,323.81 18,323.81 0.0K
15:20 18,322.50 18,331.04 18,322.50 18,330.49 0.0K
15:25 18,331.28 18,336.29 18,330.17 18,335.31 0.0K
15:30 18,338.03 18,343.13 18,337.83 18,338.08 0.0K
15:35 18,338.85 18,345.69 18,329.95 18,332.14 0.0K
15:40 18,331.74 18,333.28 18,322.98 18,328.59 0.0K
15:45 18,329.32 18,329.32 18,308.14 18,320.38 0.0K
15:50 18,318.65 18,337.08 18,311.15 18,311.15 0.0K
15:55 18,310.28 18,314.27 18,310.28 18,312.11 0.0K
16:00 18,316.74 18,330.03 18,305.61 18,329.92 0.0K
16:05 18,331.39 18,335.89 18,329.65 18,335.74 0.0K
16:10 18,335.10 18,338.87 18,316.41 18,316.41 0.0K
16:15 18,316.06 18,333.39 18,315.85 18,333.39 0.0K
16:20 18,332.37 18,332.37 18,320.53 18,329.15 0.0K
16:25 18,330.53 18,340.61 18,329.87 18,329.99 0.0K
16:30 18,329.49 18,346.13 18,329.00 18,346.13 0.0K
16:35 18,347.08 18,347.08 18,339.67 18,341.95 0.0K
16:40 18,344.01 18,353.60 18,344.01 18,353.01 0.0K
16:45 18,352.06 18,353.73 18,348.34 18,352.72 0.0K
16:50 18,354.10 18,354.10 18,344.66 18,345.68 0.0K
16:55 18,345.40 18,346.79 18,340.74 18,341.27 0.0K
17:00 18,340.32 18,351.78 18,338.44 18,349.50 0.0K
17:05 18,348.96 18,357.28 18,343.67 18,356.32 0.0K
17:10 18,358.10 18,364.23 18,355.21 18,364.23 0.0K
17:15 18,362.33 18,365.48 18,354.17 18,364.05 0.0K
17:20 18,364.87 18,365.47 18,358.65 18,358.71 0.0K
17:25 18,360.16 18,361.70 18,355.02 18,355.81 0.0K
17:30 18,356.05 18,356.05 18,356.05 18,356.05 0.0K
17:35 18,356.05 18,356.05 18,344.47 18,344.47 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles