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 18,591.55 18,620.70 18,591.55 18,620.70 0.0K
09:05 18,622.02 18,628.80 18,597.98 18,601.51 0.0K
09:10 18,601.30 18,613.27 18,596.80 18,609.86 0.0K
09:15 18,609.49 18,625.05 18,604.74 18,620.60 0.0K
09:20 18,619.40 18,623.23 18,615.94 18,623.23 0.0K
09:25 18,621.54 18,621.54 18,596.15 18,598.60 0.0K
09:30 18,596.07 18,596.07 18,568.29 18,571.98 0.0K
09:35 18,568.79 18,590.52 18,568.79 18,589.31 0.0K
09:40 18,590.18 18,592.94 18,561.86 18,563.14 0.0K
09:45 18,561.76 18,572.51 18,553.67 18,561.29 0.0K
09:50 18,561.65 18,563.54 18,552.51 18,556.02 0.0K
09:55 18,556.91 18,557.44 18,542.88 18,543.63 0.0K
10:00 18,542.38 18,555.23 18,522.58 18,522.58 0.0K
10:05 18,518.74 18,518.74 18,507.16 18,511.49 0.0K
10:10 18,513.59 18,517.56 18,488.12 18,488.12 0.0K
10:15 18,487.56 18,490.23 18,461.40 18,468.42 0.0K
10:20 18,471.08 18,492.14 18,471.08 18,490.79 0.0K
10:25 18,491.51 18,505.67 18,491.51 18,505.08 0.0K
10:30 18,506.02 18,509.83 18,501.71 18,501.84 0.0K
10:35 18,504.96 18,506.13 18,493.84 18,497.56 0.0K
10:40 18,496.74 18,496.74 18,478.92 18,483.63 0.0K
10:45 18,488.10 18,495.06 18,480.63 18,486.83 0.0K
10:50 18,485.73 18,495.63 18,482.39 18,488.63 0.0K
10:55 18,489.44 18,504.71 18,489.44 18,504.71 0.0K
11:00 18,505.69 18,512.17 18,499.46 18,511.41 0.0K
11:05 18,510.82 18,510.82 18,497.85 18,499.54 0.0K
11:10 18,499.90 18,502.55 18,496.76 18,496.76 0.0K
11:15 18,496.76 18,509.83 18,496.00 18,507.84 0.0K
11:20 18,510.83 18,522.49 18,505.82 18,522.49 0.0K
11:25 18,522.70 18,536.05 18,522.70 18,534.67 0.0K
11:30 18,534.45 18,534.45 18,525.16 18,525.95 0.0K
11:35 18,521.56 18,521.56 18,508.84 18,515.96 0.0K
11:40 18,517.79 18,517.79 18,507.82 18,512.72 0.0K
11:45 18,512.61 18,522.69 18,511.99 18,521.14 0.0K
11:50 18,524.81 18,527.84 18,512.52 18,515.52 0.0K
11:55 18,514.55 18,516.81 18,504.91 18,507.83 0.0K
12:00 18,507.62 18,507.80 18,489.45 18,492.42 0.0K
12:05 18,490.10 18,501.17 18,487.45 18,497.63 0.0K
12:10 18,497.75 18,500.41 18,495.77 18,499.02 0.0K
12:15 18,498.73 18,507.52 18,496.30 18,507.52 0.0K
12:20 18,510.07 18,512.18 18,506.50 18,506.50 0.0K
12:25 18,504.40 18,511.03 18,504.40 18,505.28 0.0K
12:30 18,505.09 18,508.28 18,502.25 18,502.25 0.0K
12:35 18,502.78 18,508.53 18,502.28 18,508.53 0.0K
12:40 18,508.64 18,508.64 18,498.61 18,500.52 0.0K
12:45 18,501.21 18,508.78 18,500.02 18,508.78 0.0K
12:50 18,508.73 18,508.73 18,503.05 18,506.40 0.0K
12:55 18,507.34 18,522.63 18,507.34 18,521.08 0.0K
13:00 18,516.33 18,525.05 18,511.87 18,525.05 0.0K
13:05 18,526.27 18,526.27 18,516.81 18,519.06 0.0K
13:10 18,518.17 18,518.17 18,509.12 18,509.12 0.0K
13:15 18,508.40 18,511.84 18,506.28 18,506.50 0.0K
13:20 18,505.63 18,505.63 18,498.72 18,504.61 0.0K
13:25 18,505.09 18,511.57 18,504.49 18,506.32 0.0K
13:30 18,508.20 18,513.07 18,504.02 18,506.99 0.0K
13:35 18,505.89 18,517.46 18,505.89 18,515.06 0.0K
13:40 18,515.46 18,523.50 18,514.04 18,522.47 0.0K
13:45 18,522.72 18,525.20 18,522.59 18,523.94 0.0K
13:50 18,522.53 18,522.53 18,518.23 18,520.04 0.0K
13:55 18,522.67 18,529.15 18,521.56 18,529.15 0.0K
14:00 18,529.63 18,531.32 18,518.92 18,518.92 0.0K
14:05 18,518.77 18,533.51 18,518.77 18,533.51 0.0K
14:10 18,536.30 18,541.56 18,533.89 18,541.56 0.0K
14:15 18,542.21 18,544.76 18,541.30 18,541.30 0.0K
14:20 18,540.55 18,540.55 18,536.76 18,540.33 0.0K
14:25 18,539.86 18,550.58 18,536.98 18,545.05 0.0K
14:30 18,546.34 18,554.84 18,536.98 18,539.82 0.0K
14:35 18,544.09 18,545.77 18,533.10 18,540.19 0.0K
14:40 18,539.17 18,556.52 18,534.73 18,556.31 0.0K
14:45 18,554.41 18,573.70 18,553.66 18,573.70 0.0K
14:50 18,575.97 18,577.60 18,573.02 18,573.85 0.0K
14:55 18,572.18 18,578.43 18,568.75 18,569.52 0.0K
15:00 18,569.37 18,575.54 18,566.55 18,575.41 0.0K
15:05 18,574.79 18,575.92 18,569.01 18,575.92 0.0K
15:10 18,579.05 18,582.19 18,573.83 18,581.24 0.0K
15:15 18,580.20 18,605.81 18,580.20 18,601.65 0.0K
15:20 18,602.10 18,607.70 18,600.49 18,606.62 0.0K
15:25 18,607.61 18,620.77 18,607.61 18,620.77 0.0K
15:30 18,620.24 18,628.70 18,607.88 18,626.31 0.0K
15:35 18,628.07 18,630.54 18,616.48 18,625.05 0.0K
15:40 18,627.52 18,627.78 18,618.71 18,618.71 0.0K
15:45 18,614.38 18,623.84 18,609.59 18,623.11 0.0K
15:50 18,624.51 18,624.51 18,613.56 18,614.83 0.0K
15:55 18,616.05 18,625.81 18,616.05 18,625.81 0.0K
16:00 18,628.25 18,628.25 18,619.96 18,620.63 0.0K
16:05 18,623.31 18,635.67 18,618.32 18,632.63 0.0K
16:10 18,631.91 18,633.34 18,625.89 18,629.21 0.0K
16:15 18,628.61 18,635.46 18,628.61 18,634.09 0.0K
16:20 18,632.90 18,636.56 18,626.50 18,626.50 0.0K
16:25 18,626.44 18,627.59 18,609.82 18,610.11 0.0K
16:30 18,611.01 18,615.37 18,606.32 18,611.87 0.0K
16:35 18,611.30 18,611.33 18,600.85 18,602.54 0.0K
16:40 18,604.85 18,609.08 18,599.87 18,599.87 0.0K
16:45 18,599.92 18,606.25 18,595.62 18,606.25 0.0K
16:50 18,606.51 18,607.02 18,600.78 18,601.78 0.0K
16:55 18,601.58 18,602.43 18,594.67 18,594.67 0.0K
17:00 18,593.71 18,595.30 18,587.97 18,592.42 0.0K
17:05 18,591.59 18,601.68 18,587.72 18,598.88 0.0K
17:10 18,600.13 18,601.35 18,592.94 18,596.17 0.0K
17:15 18,596.11 18,600.51 18,592.46 18,592.46 0.0K
17:20 18,592.43 18,593.31 18,585.40 18,585.40 0.0K
17:25 18,584.21 18,585.36 18,577.57 18,579.29 0.0K
17:30 18,580.54 18,580.54 18,580.54 18,580.54 0.0K
17:35 18,580.54 18,595.24 18,580.54 18,595.24 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles