CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Francia →
18,725.78
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 18,301.29 18,362.33 18,301.29 18,344.61 0.0K
09:05 18,342.83 18,343.23 18,289.44 18,291.05 0.0K
09:10 18,290.64 18,290.64 18,256.40 18,262.77 0.0K
09:15 18,261.17 18,289.13 18,261.17 18,284.44 0.0K
09:20 18,282.21 18,290.67 18,280.91 18,289.14 0.0K
09:25 18,289.40 18,296.61 18,282.55 18,286.04 0.0K
09:30 18,284.04 18,294.96 18,284.04 18,294.96 0.0K
09:35 18,295.87 18,337.66 18,295.87 18,337.30 0.0K
09:40 18,335.26 18,370.37 18,335.26 18,369.47 0.0K
09:45 18,372.86 18,373.76 18,359.57 18,360.73 0.0K
09:50 18,361.53 18,366.64 18,352.41 18,364.14 0.0K
09:55 18,366.05 18,371.94 18,360.78 18,360.78 0.0K
10:00 18,353.53 18,353.53 18,321.89 18,322.58 0.0K
10:05 18,320.08 18,322.94 18,304.93 18,306.89 0.0K
10:10 18,305.93 18,319.87 18,298.95 18,317.32 0.0K
10:15 18,318.56 18,321.70 18,311.99 18,321.29 0.0K
10:20 18,321.43 18,328.74 18,320.62 18,324.46 0.0K
10:25 18,324.37 18,327.35 18,315.96 18,321.72 0.0K
10:30 18,320.25 18,321.29 18,314.68 18,318.25 0.0K
10:35 18,319.03 18,325.70 18,310.15 18,323.08 0.0K
10:40 18,322.31 18,322.31 18,311.82 18,311.82 0.0K
10:45 18,312.16 18,313.86 18,301.75 18,306.07 0.0K
10:50 18,304.42 18,311.22 18,301.13 18,311.22 0.0K
10:55 18,309.80 18,309.80 18,300.62 18,302.90 0.0K
11:00 18,301.98 18,304.43 18,295.13 18,296.24 0.0K
11:05 18,296.44 18,296.93 18,285.97 18,285.97 0.0K
11:10 18,283.98 18,283.98 18,275.73 18,278.28 0.0K
11:15 18,278.77 18,295.67 18,278.77 18,294.37 0.0K
11:20 18,293.58 18,300.41 18,287.46 18,300.41 0.0K
11:25 18,299.45 18,299.76 18,288.37 18,288.37 0.0K
11:30 18,290.95 18,296.84 18,284.13 18,296.04 0.0K
11:35 18,297.28 18,306.99 18,297.28 18,299.82 0.0K
11:40 18,300.62 18,300.62 18,290.68 18,295.11 0.0K
11:45 18,295.14 18,302.15 18,293.59 18,302.15 0.0K
11:50 18,292.28 18,306.03 18,281.66 18,306.03 0.0K
11:55 18,309.84 18,319.34 18,307.70 18,315.25 0.0K
12:00 18,314.77 18,323.92 18,313.15 18,313.29 0.0K
12:05 18,314.31 18,318.37 18,312.31 18,318.28 0.0K
12:10 18,317.75 18,317.75 18,304.63 18,304.63 0.0K
12:15 18,304.51 18,305.55 18,299.51 18,305.55 0.0K
12:20 18,305.81 18,305.81 18,297.87 18,299.57 0.0K
12:25 18,300.68 18,306.09 18,300.68 18,302.55 0.0K
12:30 18,300.15 18,309.54 18,300.15 18,308.03 0.0K
12:35 18,309.16 18,310.44 18,298.25 18,298.25 0.0K
12:40 18,298.74 18,316.37 18,298.74 18,316.37 0.0K
12:45 18,317.73 18,317.73 18,312.06 18,314.92 0.0K
12:50 18,314.95 18,314.95 18,308.34 18,309.60 0.0K
12:55 18,310.27 18,311.03 18,286.39 18,286.39 0.0K
13:00 18,288.33 18,301.04 18,288.33 18,300.82 0.0K
13:05 18,301.24 18,313.01 18,301.24 18,313.01 0.0K
13:10 18,312.49 18,318.31 18,312.49 18,316.03 0.0K
13:15 18,315.62 18,323.14 18,315.62 18,321.58 0.0K
13:20 18,320.75 18,339.34 18,320.61 18,339.34 0.0K
13:25 18,339.32 18,345.10 18,338.28 18,345.10 0.0K
13:30 18,346.60 18,346.60 18,342.28 18,344.87 0.0K
13:35 18,344.81 18,350.77 18,344.81 18,347.00 0.0K
13:40 18,346.99 18,347.90 18,341.63 18,341.79 0.0K
13:45 18,342.26 18,345.07 18,336.85 18,337.46 0.0K
13:50 18,336.87 18,344.98 18,336.87 18,342.01 0.0K
13:55 18,339.50 18,344.98 18,339.50 18,342.00 0.0K
14:00 18,340.46 18,341.99 18,335.35 18,338.23 0.0K
14:05 18,335.68 18,337.71 18,324.21 18,327.68 0.0K
14:10 18,327.45 18,327.45 18,319.42 18,321.80 0.0K
14:15 18,322.49 18,328.93 18,312.35 18,312.35 0.0K
14:20 18,312.14 18,313.25 18,296.77 18,296.77 0.0K
14:25 18,296.74 18,296.85 18,290.31 18,295.96 0.0K
14:30 18,295.78 18,310.13 18,263.28 18,308.49 0.0K
14:35 18,307.87 18,322.67 18,306.77 18,310.74 0.0K
14:40 18,310.93 18,311.81 18,302.21 18,310.80 0.0K
14:45 18,310.43 18,331.03 18,310.43 18,331.03 0.0K
14:50 18,330.79 18,340.59 18,330.40 18,331.34 0.0K
14:55 18,329.67 18,335.92 18,328.53 18,329.56 0.0K
15:00 18,329.91 18,343.77 18,328.06 18,339.29 0.0K
15:05 18,337.22 18,346.21 18,335.38 18,335.38 0.0K
15:10 18,332.80 18,332.80 18,320.32 18,320.95 0.0K
15:15 18,320.12 18,332.15 18,320.12 18,328.24 0.0K
15:20 18,328.22 18,328.49 18,316.46 18,316.46 0.0K
15:25 18,319.11 18,320.34 18,298.47 18,298.82 0.0K
15:30 18,295.83 18,328.37 18,295.83 18,323.56 0.0K
15:35 18,322.33 18,326.97 18,305.21 18,324.41 0.0K
15:40 18,324.55 18,327.85 18,313.24 18,327.00 0.0K
15:45 18,325.69 18,333.17 18,312.71 18,333.17 0.0K
15:50 18,333.49 18,336.07 18,300.02 18,307.88 0.0K
15:55 18,308.33 18,316.14 18,297.01 18,311.63 0.0K
16:00 18,312.13 18,312.13 18,278.59 18,287.75 0.0K
16:05 18,287.83 18,290.09 18,284.06 18,284.86 0.0K
16:10 18,286.11 18,286.11 18,255.30 18,255.30 0.0K
16:15 18,252.74 18,255.71 18,227.39 18,227.39 0.0K
16:20 18,227.23 18,238.86 18,199.27 18,201.19 0.0K
16:25 18,199.20 18,203.01 18,178.68 18,185.52 0.0K
16:30 18,186.55 18,195.01 18,184.53 18,195.01 0.0K
16:35 18,193.94 18,195.02 18,179.79 18,183.35 0.0K
16:40 18,186.05 18,202.73 18,185.85 18,198.53 0.0K
16:45 18,196.81 18,196.81 18,182.48 18,187.05 0.0K
16:50 18,185.74 18,212.14 18,183.00 18,212.14 0.0K
16:55 18,213.07 18,213.07 18,183.63 18,183.63 0.0K
17:00 18,182.54 18,197.14 18,182.54 18,192.60 0.0K
17:05 18,189.45 18,203.05 18,186.48 18,189.92 0.0K
17:10 18,190.60 18,213.33 18,177.40 18,213.33 0.0K
17:15 18,214.49 18,216.86 18,206.23 18,210.06 0.0K
17:20 18,210.13 18,218.89 18,205.23 18,212.53 0.0K
17:25 18,214.05 18,218.77 18,207.56 18,218.77 0.0K
17:30 18,218.13 18,218.13 18,218.13 18,218.13 0.0K
17:35 18,218.13 18,237.70 18,218.13 18,237.70 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles