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 18,425.93 18,490.42 18,425.93 18,478.52 0.0K
09:05 18,479.50 18,485.37 18,469.30 18,469.63 0.0K
09:10 18,470.02 18,515.83 18,468.83 18,515.83 0.0K
09:15 18,516.42 18,530.78 18,510.34 18,519.01 0.0K
09:20 18,525.35 18,540.43 18,525.35 18,532.97 0.0K
09:25 18,533.51 18,538.27 18,524.33 18,538.27 0.0K
09:30 18,536.39 18,550.27 18,531.22 18,533.70 0.0K
09:35 18,532.32 18,541.65 18,531.75 18,536.62 0.0K
09:40 18,535.87 18,551.15 18,531.51 18,551.15 0.0K
09:45 18,549.98 18,562.96 18,546.11 18,562.96 0.0K
09:50 18,560.67 18,585.69 18,560.67 18,585.69 0.0K
09:55 18,587.03 18,590.73 18,579.19 18,585.95 0.0K
10:00 18,585.37 18,585.37 18,565.16 18,567.01 0.0K
10:05 18,569.03 18,571.14 18,560.92 18,560.92 0.0K
10:10 18,560.32 18,568.83 18,560.23 18,560.23 0.0K
10:15 18,560.97 18,560.97 18,547.66 18,547.90 0.0K
10:20 18,546.49 18,546.49 18,507.51 18,512.14 0.0K
10:25 18,511.53 18,514.17 18,504.46 18,510.26 0.0K
10:30 18,511.75 18,516.75 18,470.57 18,479.62 0.0K
10:35 18,478.20 18,478.20 18,456.29 18,470.46 0.0K
10:40 18,470.82 18,475.75 18,460.37 18,460.37 0.0K
10:45 18,461.69 18,473.32 18,455.63 18,458.42 0.0K
10:50 18,457.19 18,457.19 18,442.82 18,443.22 0.0K
10:55 18,444.65 18,446.61 18,428.78 18,433.92 0.0K
11:00 18,433.58 18,448.59 18,431.68 18,432.22 0.0K
11:05 18,434.12 18,439.68 18,431.01 18,432.87 0.0K
11:10 18,434.85 18,443.47 18,430.14 18,440.06 0.0K
11:15 18,437.41 18,437.41 18,426.54 18,435.42 0.0K
11:20 18,434.59 18,434.59 18,425.87 18,427.10 0.0K
11:25 18,429.88 18,441.13 18,429.88 18,433.10 0.0K
11:30 18,434.85 18,441.24 18,433.34 18,435.93 0.0K
11:35 18,436.60 18,451.99 18,436.60 18,450.03 0.0K
11:40 18,450.80 18,462.23 18,446.66 18,462.23 0.0K
11:45 18,463.42 18,483.35 18,463.42 18,483.35 0.0K
11:50 18,484.32 18,489.03 18,475.31 18,488.55 0.0K
11:55 18,487.69 18,498.18 18,484.76 18,494.35 0.0K
12:00 18,495.34 18,498.20 18,478.26 18,478.26 0.0K
12:05 18,479.26 18,487.20 18,478.42 18,485.71 0.0K
12:10 18,490.89 18,496.04 18,489.15 18,490.97 0.0K
12:15 18,489.00 18,489.07 18,484.47 18,485.44 0.0K
12:20 18,485.01 18,485.01 18,476.93 18,482.80 0.0K
12:25 18,483.61 18,499.26 18,483.61 18,497.24 0.0K
12:30 18,496.12 18,501.46 18,496.12 18,499.49 0.0K
12:35 18,499.98 18,507.38 18,499.98 18,506.51 0.0K
12:40 18,506.61 18,518.68 18,505.32 18,515.30 0.0K
12:45 18,515.49 18,515.49 18,510.16 18,510.16 0.0K
12:50 18,510.00 18,522.45 18,510.00 18,521.72 0.0K
12:55 18,521.13 18,524.09 18,518.54 18,518.54 0.0K
13:00 18,521.12 18,523.44 18,519.25 18,523.44 0.0K
13:05 18,523.51 18,525.69 18,521.77 18,524.54 0.0K
13:10 18,525.00 18,526.59 18,522.33 18,523.43 0.0K
13:15 18,522.81 18,523.82 18,514.98 18,516.72 0.0K
13:20 18,517.37 18,518.32 18,510.29 18,510.99 0.0K
13:25 18,510.34 18,510.34 18,501.32 18,502.63 0.0K
13:30 18,502.51 18,503.51 18,492.00 18,493.44 0.0K
13:35 18,493.41 18,504.27 18,492.63 18,503.04 0.0K
13:40 18,502.38 18,505.99 18,497.73 18,500.17 0.0K
13:45 18,501.60 18,506.45 18,497.78 18,505.86 0.0K
13:50 18,506.15 18,508.93 18,501.04 18,502.93 0.0K
13:55 18,501.91 18,505.76 18,498.35 18,498.39 0.0K
14:00 18,499.34 18,499.69 18,494.66 18,497.29 0.0K
14:05 18,496.87 18,496.92 18,489.23 18,491.74 0.0K
14:10 18,488.05 18,488.05 18,481.23 18,483.35 0.0K
14:15 18,483.69 18,490.86 18,483.69 18,488.52 0.0K
14:20 18,490.43 18,507.79 18,490.43 18,507.22 0.0K
14:25 18,508.66 18,514.23 18,508.30 18,513.22 0.0K
14:30 18,513.63 18,537.92 18,513.63 18,533.73 0.0K
14:35 18,535.26 18,549.19 18,532.96 18,549.05 0.0K
14:40 18,548.25 18,565.57 18,548.25 18,559.40 0.0K
14:45 18,558.70 18,562.63 18,554.46 18,554.46 0.0K
14:50 18,553.91 18,553.91 18,529.76 18,532.59 0.0K
14:55 18,532.21 18,532.21 18,508.73 18,509.00 0.0K
15:00 18,507.70 18,508.84 18,477.09 18,485.77 0.0K
15:05 18,485.01 18,485.89 18,474.34 18,485.89 0.0K
15:10 18,488.00 18,499.93 18,482.07 18,499.93 0.0K
15:15 18,500.63 18,501.51 18,484.81 18,486.88 0.0K
15:20 18,487.54 18,487.54 18,470.11 18,470.89 0.0K
15:25 18,471.52 18,471.52 18,453.81 18,455.01 0.0K
15:30 18,455.55 18,471.01 18,448.43 18,469.74 0.0K
15:35 18,470.40 18,477.90 18,469.29 18,472.16 0.0K
15:40 18,470.83 18,474.37 18,461.38 18,462.89 0.0K
15:45 18,464.09 18,469.31 18,455.23 18,464.26 0.0K
15:50 18,467.44 18,467.44 18,453.18 18,453.18 0.0K
15:55 18,447.68 18,464.17 18,447.46 18,455.36 0.0K
16:00 18,461.09 18,466.61 18,457.30 18,466.61 0.0K
16:05 18,468.90 18,473.15 18,459.84 18,465.24 0.0K
16:10 18,465.12 18,465.61 18,456.34 18,456.67 0.0K
16:15 18,459.95 18,462.36 18,429.29 18,436.86 0.0K
16:20 18,437.76 18,446.55 18,424.30 18,446.55 0.0K
16:25 18,448.05 18,448.05 18,439.16 18,441.90 0.0K
16:30 18,444.37 18,448.97 18,438.54 18,438.54 0.0K
16:35 18,440.59 18,455.09 18,437.81 18,452.03 0.0K
16:40 18,454.21 18,467.03 18,453.13 18,453.13 0.0K
16:45 18,450.46 18,450.46 18,441.23 18,441.33 0.0K
16:50 18,442.15 18,442.51 18,432.92 18,432.92 0.0K
16:55 18,432.02 18,436.33 18,432.02 18,433.36 0.0K
17:00 18,432.56 18,442.02 18,431.29 18,434.84 0.0K
17:05 18,435.87 18,442.62 18,434.91 18,439.10 0.0K
17:10 18,437.35 18,439.27 18,429.72 18,437.47 0.0K
17:15 18,438.56 18,438.56 18,417.87 18,420.86 0.0K
17:20 18,420.33 18,426.93 18,420.33 18,426.50 0.0K
17:25 18,425.96 18,432.14 18,425.17 18,430.52 0.0K
17:30 18,430.41 18,430.41 18,430.39 18,430.39 0.0K
17:35 18,430.39 18,443.35 18,430.39 18,443.35 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles