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 18,662.70 18,662.70 18,632.71 18,650.28 0.0K
09:05 18,642.04 18,642.37 18,626.30 18,626.30 0.0K
09:10 18,627.19 18,635.23 18,592.96 18,595.79 0.0K
09:15 18,593.73 18,593.73 18,545.04 18,548.54 0.0K
09:20 18,547.96 18,570.20 18,539.40 18,541.99 0.0K
09:25 18,538.50 18,550.42 18,538.50 18,543.76 0.0K
09:30 18,544.48 18,601.79 18,544.48 18,589.58 0.0K
09:35 18,590.43 18,597.14 18,584.21 18,594.56 0.0K
09:40 18,595.36 18,595.40 18,584.13 18,588.52 0.0K
09:45 18,590.11 18,590.11 18,567.78 18,574.86 0.0K
09:50 18,578.03 18,618.77 18,578.03 18,612.29 0.0K
09:55 18,612.07 18,616.18 18,600.90 18,615.36 0.0K
10:00 18,615.98 18,640.25 18,613.27 18,640.25 0.0K
10:05 18,640.94 18,643.08 18,628.62 18,630.76 0.0K
10:10 18,628.96 18,640.40 18,625.11 18,639.43 0.0K
10:15 18,637.52 18,644.86 18,636.45 18,644.86 0.0K
10:20 18,645.42 18,647.91 18,640.94 18,647.91 0.0K
10:25 18,645.45 18,648.02 18,635.01 18,640.22 0.0K
10:30 18,637.98 18,639.74 18,621.90 18,628.09 0.0K
10:35 18,628.88 18,638.72 18,624.03 18,637.87 0.0K
10:40 18,636.80 18,643.18 18,634.81 18,637.46 0.0K
10:45 18,637.72 18,638.34 18,629.24 18,629.24 0.0K
10:50 18,629.56 18,635.12 18,626.21 18,635.12 0.0K
10:55 18,629.99 18,636.12 18,619.87 18,625.75 0.0K
11:00 18,626.14 18,638.08 18,626.14 18,626.89 0.0K
11:05 18,618.20 18,618.74 18,601.87 18,607.79 0.0K
11:10 18,607.23 18,607.23 18,597.61 18,597.99 0.0K
11:15 18,593.46 18,599.80 18,588.18 18,588.18 0.0K
11:20 18,587.87 18,588.99 18,582.47 18,583.93 0.0K
11:25 18,586.72 18,587.36 18,574.18 18,587.36 0.0K
11:30 18,586.15 18,589.47 18,580.10 18,588.02 0.0K
11:35 18,589.76 18,589.76 18,574.37 18,580.05 0.0K
11:40 18,577.11 18,583.06 18,577.11 18,577.15 0.0K
11:45 18,578.87 18,580.40 18,573.55 18,576.04 0.0K
11:50 18,575.66 18,575.66 18,569.80 18,573.76 0.0K
11:55 18,573.14 18,573.14 18,561.75 18,564.71 0.0K
12:00 18,565.95 18,572.47 18,556.01 18,572.47 0.0K
12:05 18,573.03 18,589.04 18,571.20 18,588.27 0.0K
12:10 18,588.91 18,604.03 18,588.91 18,603.73 0.0K
12:15 18,603.35 18,616.11 18,601.80 18,614.48 0.0K
12:20 18,614.55 18,616.16 18,611.18 18,612.68 0.0K
12:25 18,614.00 18,621.27 18,614.00 18,615.45 0.0K
12:30 18,615.93 18,628.31 18,615.93 18,626.81 0.0K
12:35 18,627.63 18,634.92 18,627.63 18,633.57 0.0K
12:40 18,633.98 18,634.36 18,621.85 18,621.85 0.0K
12:45 18,621.63 18,621.63 18,612.97 18,620.50 0.0K
12:50 18,621.19 18,623.51 18,611.35 18,611.35 0.0K
12:55 18,611.68 18,611.74 18,607.92 18,611.74 0.0K
13:00 18,610.94 18,613.20 18,608.21 18,613.17 0.0K
13:05 18,612.20 18,615.37 18,608.18 18,615.37 0.0K
13:10 18,615.46 18,615.46 18,602.73 18,604.25 0.0K
13:15 18,603.32 18,619.38 18,602.63 18,619.19 0.0K
13:20 18,617.95 18,619.66 18,616.58 18,617.29 0.0K
13:25 18,617.87 18,625.61 18,617.34 18,625.61 0.0K
13:30 18,624.26 18,636.88 18,622.02 18,636.88 0.0K
13:35 18,637.59 18,638.03 18,631.97 18,632.65 0.0K
13:40 18,632.42 18,638.73 18,625.67 18,636.17 0.0K
13:45 18,635.94 18,637.43 18,631.67 18,631.67 0.0K
13:50 18,629.58 18,629.58 18,619.74 18,628.46 0.0K
13:55 18,627.12 18,627.12 18,622.33 18,623.90 0.0K
14:00 18,624.69 18,624.69 18,609.59 18,609.74 0.0K
14:05 18,611.93 18,634.53 18,611.93 18,634.53 0.0K
14:10 18,634.64 18,640.52 18,631.86 18,631.86 0.0K
14:15 18,632.66 18,641.04 18,632.66 18,636.05 0.0K
14:20 18,634.46 18,641.27 18,633.57 18,640.78 0.0K
14:25 18,639.64 18,641.54 18,633.08 18,634.21 0.0K
14:30 18,634.20 18,636.77 18,626.23 18,626.73 0.0K
14:35 18,626.65 18,626.65 18,616.75 18,617.04 0.0K
14:40 18,617.39 18,621.88 18,614.66 18,620.13 0.0K
14:45 18,619.75 18,622.46 18,603.43 18,603.43 0.0K
14:50 18,604.83 18,604.83 18,593.35 18,593.35 0.0K
14:55 18,592.08 18,606.58 18,592.08 18,598.50 0.0K
15:00 18,597.60 18,609.79 18,597.18 18,605.97 0.0K
15:05 18,607.46 18,616.10 18,605.77 18,613.99 0.0K
15:10 18,609.15 18,609.15 18,600.01 18,600.09 0.0K
15:15 18,600.33 18,600.33 18,593.10 18,593.39 0.0K
15:20 18,592.71 18,601.16 18,592.71 18,596.08 0.0K
15:25 18,597.98 18,599.42 18,591.51 18,591.62 0.0K
15:30 18,591.93 18,597.43 18,585.90 18,594.96 0.0K
15:35 18,598.38 18,607.95 18,594.19 18,594.19 0.0K
15:40 18,592.89 18,595.55 18,581.21 18,581.21 0.0K
15:45 18,577.98 18,586.90 18,574.35 18,585.15 0.0K
15:50 18,582.21 18,582.21 18,572.38 18,581.82 0.0K
15:55 18,582.19 18,591.68 18,582.19 18,588.44 0.0K
16:00 18,594.57 18,594.57 18,584.72 18,584.91 0.0K
16:05 18,584.97 18,584.97 18,576.42 18,576.63 0.0K
16:10 18,575.37 18,575.76 18,558.71 18,558.90 0.0K
16:15 18,559.04 18,566.84 18,555.48 18,555.48 0.0K
16:20 18,556.82 18,566.43 18,555.14 18,561.24 0.0K
16:25 18,561.99 18,561.99 18,550.53 18,550.88 0.0K
16:30 18,549.63 18,556.09 18,547.89 18,554.55 0.0K
16:35 18,553.08 18,556.09 18,547.95 18,547.95 0.0K
16:40 18,548.16 18,564.63 18,548.16 18,564.63 0.0K
16:45 18,564.52 18,579.87 18,564.52 18,579.34 0.0K
16:50 18,579.72 18,594.34 18,575.54 18,590.15 0.0K
16:55 18,591.15 18,596.73 18,585.63 18,596.73 0.0K
17:00 18,598.67 18,611.14 18,598.14 18,604.83 0.0K
17:05 18,603.17 18,609.77 18,601.78 18,609.77 0.0K
17:10 18,608.95 18,610.42 18,602.58 18,603.22 0.0K
17:15 18,599.26 18,605.39 18,593.39 18,605.08 0.0K
17:20 18,605.81 18,614.60 18,605.81 18,612.43 0.0K
17:25 18,612.09 18,613.75 18,607.17 18,609.30 0.0K
17:30 18,607.59 18,607.59 18,607.59 18,607.59 0.0K
17:35 18,607.59 18,609.43 18,607.25 18,607.25 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles