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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 15,509.24 15,531.06 15,478.75 15,507.85 0.0M
2021-12-30 15,539.30 15,587.67 15,516.01 15,551.67 0.0M
2021-12-29 15,564.40 15,613.27 15,473.88 15,526.28 0.0M
2021-12-28 15,483.62 15,583.17 15,482.98 15,568.74 0.0M
2021-12-27 15,328.16 15,499.43 15,311.37 15,480.45 0.0M
2021-12-24 15,374.69 15,429.49 15,363.81 15,363.81 0.0M
2021-12-23 15,332.03 15,435.98 15,284.32 15,406.22 0.0M
2021-12-22 15,138.21 15,288.11 15,097.42 15,288.11 0.0M
2021-12-21 15,036.59 15,106.56 14,934.39 15,100.18 0.0M
2021-12-20 14,707.44 14,900.44 14,629.08 14,894.47 0.0M
2021-12-17 15,137.22 15,201.26 14,926.56 15,017.03 0.0M
2021-12-16 15,295.15 15,295.15 15,149.97 15,187.09 0.0M
2021-12-15 15,010.28 15,067.51 14,970.00 15,019.19 0.0M
2021-12-14 15,130.06 15,161.57 14,940.53 14,949.11 0.0M
2021-12-13 15,186.37 15,239.74 15,022.45 15,052.32 0.0M
2021-12-10 15,086.11 15,228.04 15,086.11 15,153.91 0.0M
2021-12-09 15,249.83 15,269.46 15,135.82 15,189.78 0.0M
2021-12-08 15,310.92 15,397.49 15,203.53 15,203.53 0.0M
2021-12-07 15,030.37 15,317.05 15,030.37 15,313.67 0.0M
2021-12-06 14,761.73 14,928.93 14,686.39 14,880.60 0.0M
2021-12-03 14,869.67 14,895.81 14,587.69 14,663.30 0.0M
2021-12-02 14,726.71 14,847.09 14,657.29 14,728.82 0.0M
2021-12-01 14,683.43 14,960.12 14,631.08 14,915.48 0.0M
2021-11-30 14,475.88 14,696.56 14,425.70 14,567.16 0.0M
2021-11-29 14,800.31 14,822.70 14,646.27 14,680.80 0.0M
2021-11-26 14,764.55 14,864.74 14,569.94 14,601.69 0.0M
2021-11-25 15,312.04 15,337.77 15,269.26 15,329.94 0.0M
2021-11-24 15,278.61 15,358.63 15,130.86 15,257.05 0.0M
2021-11-23 15,305.03 15,409.27 15,171.10 15,262.24 0.0M
2021-11-22 15,447.72 15,476.65 15,355.51 15,393.05 0.0M
2021-11-19 15,537.15 15,559.43 15,311.25 15,406.25 0.0M
2021-11-18 15,498.89 15,556.28 15,459.49 15,470.58 0.0M
2021-11-17 15,486.43 15,526.50 15,481.47 15,502.79 0.0M
2021-11-16 15,480.08 15,518.86 15,458.28 15,493.58 0.0M
2021-11-15 15,357.67 15,455.50 15,352.81 15,439.25 0.0M
2021-11-12 15,296.12 15,371.75 15,283.96 15,358.62 0.0M
2021-11-11 15,244.79 15,317.97 15,230.73 15,289.64 0.0M
2021-11-10 15,260.68 15,276.04 15,193.04 15,258.49 0.0M
2021-11-09 15,211.74 15,333.03 15,196.90 15,254.40 0.0M
2021-11-08 15,250.76 15,306.00 15,242.25 15,263.51 0.0M
2021-11-05 15,125.59 15,297.99 15,125.59 15,249.02 0.0M
2021-11-04 15,112.20 15,145.53 15,078.39 15,134.23 0.0M
2021-11-03 14,986.26 15,063.43 14,982.55 15,053.78 0.0M
2021-11-02 14,907.40 15,016.33 14,900.11 15,002.65 0.0M
2021-11-01 14,879.72 14,962.83 14,856.25 14,929.55 0.0M
2021-10-29 14,681.58 14,793.23 14,616.04 14,793.23 0.0M
2021-10-28 14,620.92 14,736.64 14,620.92 14,736.64 0.0M
2021-10-27 14,631.41 14,665.12 14,579.95 14,626.84 0.0M
2021-10-26 14,560.87 14,675.15 14,535.21 14,654.98 0.0M
2021-10-25 14,625.67 14,625.67 14,526.78 14,538.81 0.0M
2021-10-22 14,556.25 14,652.70 14,545.91 14,583.90 0.0M
2021-10-21 14,452.76 14,509.21 14,422.02 14,480.98 0.0M
2021-10-20 14,373.63 14,544.55 14,373.63 14,523.08 0.0M
2021-10-19 14,491.33 14,493.91 14,404.47 14,445.64 0.0M
2021-10-18 14,505.06 14,505.74 14,385.66 14,452.68 0.0M
2021-10-15 14,541.81 14,612.32 14,518.00 14,570.53 0.0M
2021-10-14 14,405.20 14,495.63 14,335.05 14,478.90 0.0M
2021-10-13 14,163.56 14,308.13 14,100.01 14,288.67 0.0M
2021-10-12 14,067.27 14,181.97 14,059.54 14,181.97 0.0M
2021-10-11 14,177.55 14,238.52 14,126.61 14,230.55 0.0M
2021-10-08 14,314.95 14,331.90 14,207.69 14,207.69 0.0M
2021-10-07 14,214.73 14,330.15 14,176.83 14,294.77 0.0M
2021-10-06 14,098.56 14,100.44 13,908.07 14,062.86 0.0M
2021-10-05 14,038.18 14,245.17 14,038.18 14,242.97 0.0M
2021-10-04 14,045.07 14,166.47 13,975.50 14,029.39 0.0M
2021-10-01 13,906.88 14,154.57 13,887.83 14,116.07 0.0M
2021-09-30 14,328.99 14,341.46 14,097.77 14,121.10 0.0M
2021-09-29 14,184.78 14,274.45 14,160.30 14,209.45 0.0M
2021-09-28 14,369.32 14,388.49 14,059.20 14,091.84 0.0M
2021-09-27 14,463.66 14,474.29 14,384.10 14,392.40 0.0M
2021-09-24 14,446.10 14,452.41 14,337.25 14,365.45 0.0M
2021-09-23 14,479.31 14,539.31 14,427.98 14,502.90 0.0M
2021-09-22 14,308.40 14,373.78 14,273.42 14,362.29 0.0M
2021-09-21 14,095.65 14,217.56 14,095.65 14,179.94 0.0M
2021-09-20 13,947.45 13,992.20 13,816.04 13,959.16 0.0M
2021-09-17 14,442.47 14,480.58 14,166.08 14,206.22 0.0M
2021-09-16 14,300.33 14,407.78 14,296.97 14,319.51 0.0M
2021-09-15 14,389.24 14,398.83 14,220.99 14,235.26 0.0M
2021-09-14 14,426.78 14,437.33 14,299.92 14,385.22 0.0M
2021-09-13 14,462.61 14,534.47 14,423.87 14,437.02 0.0M
2021-09-10 14,502.75 14,536.05 14,381.08 14,408.57 0.0M
2021-09-09 14,311.37 14,504.92 14,281.69 14,453.86 0.0M
2021-09-08 14,462.77 14,512.95 14,333.34 14,419.63 0.0M
2021-09-07 14,554.70 14,593.15 14,533.06 14,543.27 0.0M
2021-09-06 14,496.31 14,608.86 14,487.88 14,580.95 0.0M
2021-09-03 14,613.13 14,613.13 14,416.39 14,465.26 0.0M
2021-09-02 14,601.88 14,656.27 14,588.89 14,623.30 0.0M
2021-09-01 14,565.69 14,669.96 14,552.13 14,613.81 0.0M
2021-08-31 14,471.44 14,504.50 14,380.75 14,444.04 0.0M
2021-08-30 14,465.90 14,481.55 14,433.54 14,459.44 0.0M
2021-08-27 14,396.67 14,448.31 14,367.28 14,447.81 0.0M
2021-08-26 14,370.94 14,430.56 14,311.09 14,413.45 0.0M
2021-08-25 14,450.54 14,452.76 14,416.08 14,436.05 0.0M
2021-08-24 14,525.33 14,525.33 14,345.69 14,409.73 0.0M
2021-08-23 14,485.44 14,485.44 14,394.22 14,450.36 0.0M
2021-08-20 14,277.06 14,342.44 14,201.34 14,327.13 0.0M
2021-08-19 14,411.49 14,424.57 14,185.79 14,283.41 0.0M
2021-08-18 14,756.39 14,764.38 14,616.06 14,638.49 0.0M
2021-08-17 14,729.99 14,762.56 14,679.59 14,746.03 0.0M
2021-08-16 14,810.55 14,840.94 14,740.81 14,786.95 0.0M
2021-08-13 14,894.44 14,948.90 14,888.30 14,910.79 0.0M
2021-08-12 14,835.97 14,900.51 14,821.95 14,881.45 0.0M
2021-08-11 14,790.22 14,848.23 14,748.98 14,828.51 0.0M
2021-08-10 14,741.25 14,774.73 14,728.58 14,746.83 0.0M
2021-08-09 14,743.20 14,773.97 14,718.23 14,731.62 0.0M
2021-08-06 14,643.65 14,774.35 14,623.14 14,739.79 0.0M
2021-08-05 14,596.87 14,678.66 14,596.87 14,662.44 0.0M
2021-08-04 14,597.51 14,630.92 14,553.06 14,586.87 0.0M
2021-08-03 14,470.90 14,594.76 14,461.22 14,538.38 0.0M
2021-08-02 14,395.97 14,467.00 14,355.69 14,434.78 0.0M
2021-07-30 14,287.78 14,374.36 14,263.63 14,297.74 0.0M
2021-07-29 14,371.95 14,423.91 14,343.16 14,343.16 0.0M
2021-07-28 14,156.56 14,290.28 14,120.40 14,290.28 0.0M
2021-07-27 14,194.88 14,222.65 14,089.75 14,122.94 0.0M
2021-07-26 14,123.13 14,244.39 14,090.78 14,223.86 0.0M
2021-07-23 14,094.14 14,215.79 14,076.13 14,202.74 0.0M
2021-07-22 14,050.27 14,108.44 13,997.82 14,014.13 0.0M
2021-07-21 13,799.58 13,992.63 13,798.66 13,977.13 0.0M
2021-07-20 13,675.90 13,808.43 13,631.98 13,722.80 0.0M
2021-07-19 13,835.20 13,845.30 13,520.41 13,612.78 0.0M
2021-07-16 14,107.87 14,111.79 13,877.17 13,967.61 0.0M
2021-07-15 14,136.97 14,172.39 13,991.38 14,039.58 0.0M
2021-07-14 14,127.00 14,194.89 14,120.77 14,180.15 0.0M
2021-07-13 14,187.41 14,203.91 14,132.74 14,180.34 0.0M
2021-07-12 14,108.21 14,200.90 14,009.69 14,182.04 0.0M
2021-07-09 13,914.01 14,124.34 13,901.86 14,117.54 0.0M
2021-07-08 14,009.38 14,017.86 13,726.66 13,830.64 0.0M
2021-07-07 14,117.68 14,164.09 14,049.08 14,113.86 0.0M
2021-07-06 14,162.38 14,185.10 14,015.87 14,068.30 0.0M
2021-07-05 14,151.53 14,231.38 14,096.19 14,198.15 0.0M
2021-07-02 14,207.79 14,231.12 14,138.88 14,166.40 0.0M
2021-07-01 14,159.83 14,242.69 14,056.57 14,168.49 0.0M
2021-06-30 14,186.53 14,216.10 13,996.86 14,069.07 0.0M
2021-06-29 14,190.64 14,268.07 14,184.20 14,197.91 0.0M
2021-06-28 14,294.24 14,341.24 14,175.11 14,177.57 0.0M
2021-06-25 14,349.79 14,358.91 14,278.84 14,317.76 0.0M
2021-06-24 14,216.69 14,354.41 14,209.64 14,335.67 0.0M
2021-06-23 14,293.03 14,297.97 14,151.22 14,151.22 0.0M
2021-06-22 14,275.26 14,301.65 14,218.07 14,278.54 0.0M
2021-06-21 14,091.79 14,270.95 14,062.20 14,259.19 0.0M
2021-06-18 14,377.03 14,441.97 14,167.33 14,186.85 0.0M
2021-06-17 14,332.71 14,414.06 14,321.76 14,396.54 0.0M
2021-06-16 14,377.67 14,381.67 14,323.33 14,367.15 0.0M
2021-06-15 14,347.22 14,373.64 14,327.86 14,338.80 0.0M
2021-06-14 14,301.81 14,355.37 14,245.09 14,281.96 0.0M
2021-06-11 14,139.39 14,263.10 14,138.38 14,248.09 0.0M
2021-06-10 14,191.81 14,191.81 14,087.45 14,131.17 0.0M
2021-06-09 14,163.08 14,182.27 14,101.45 14,166.36 0.0M
2021-06-08 14,128.03 14,189.60 14,117.29 14,139.52 0.0M
2021-06-07 14,050.99 14,159.76 13,998.82 14,123.43 0.0M
2021-06-04 14,055.76 14,063.66 14,019.34 14,058.78 0.0M
2021-06-03 14,065.06 14,072.95 13,968.17 14,042.06 0.0M
2021-06-02 14,003.19 14,072.06 13,986.36 14,071.42 0.0M
2021-06-01 13,959.01 14,069.36 13,946.71 13,999.97 0.0M
2021-05-31 13,986.84 14,014.88 13,897.18 13,908.85 0.0M
2021-05-28 13,920.77 14,008.31 13,911.60 13,987.60 0.0M
2021-05-27 13,757.34 13,946.87 13,757.34 13,877.85 0.0M
2021-05-26 13,809.37 13,830.43 13,747.23 13,782.72 0.0M
2021-05-25 13,834.60 13,848.02 13,777.84 13,777.84 0.0M
2021-05-24 13,784.25 13,811.24 13,755.75 13,811.24 0.0M
2021-05-21 13,693.57 13,782.30 13,674.34 13,748.52 0.0M
2021-05-20 13,554.42 13,656.31 13,492.63 13,656.31 0.0M
2021-05-19 13,545.39 13,585.09 13,330.71 13,481.87 0.0M
2021-05-18 13,791.01 13,805.49 13,656.80 13,678.04 0.0M
2021-05-17 13,764.38 13,792.32 13,661.40 13,700.17 0.0M
2021-05-14 13,623.45 13,730.65 13,549.00 13,729.50 0.0M
2021-05-13 13,373.23 13,553.59 13,224.24 13,520.73 0.0M
2021-05-12 13,459.02 13,544.21 13,403.84 13,501.44 0.0M
2021-05-11 13,576.52 13,598.11 13,386.96 13,475.70 0.0M
2021-05-10 13,750.88 13,751.35 13,690.03 13,730.73 0.0M
2021-05-07 13,716.20 13,718.61 13,616.40 13,708.90 0.0M
2021-05-06 13,611.55 13,673.03 13,553.27 13,629.10 0.0M
2021-05-05 13,473.12 13,590.67 13,453.10 13,590.67 0.0M
2021-05-04 13,523.16 13,600.98 13,350.54 13,378.27 0.0M
2021-05-03 13,445.00 13,507.90 13,374.74 13,492.90 0.0M
2021-04-30 13,510.90 13,519.07 13,409.38 13,410.71 0.0M
2021-04-29 13,563.95 13,588.00 13,449.13 13,481.50 0.0M
2021-04-28 13,461.48 13,519.01 13,440.96 13,490.93 0.0M
2021-04-27 13,419.01 13,438.61 13,380.63 13,419.87 0.0M
2021-04-26 13,374.18 13,444.19 13,342.02 13,415.82 0.0M
2021-04-23 13,381.87 13,427.13 13,312.50 13,378.25 0.0M
2021-04-22 13,318.97 13,412.99 13,309.09 13,398.20 0.0M
2021-04-21 13,213.10 13,312.18 13,208.75 13,276.94 0.0M
2021-04-20 13,427.49 13,436.43 13,156.14 13,179.79 0.0M
2021-04-19 13,442.27 13,494.25 13,438.92 13,446.44 0.0M
2021-04-16 13,303.28 13,452.51 13,302.54 13,425.89 0.0M
2021-04-15 13,280.62 13,334.42 13,260.45 13,312.87 0.0M
2021-04-14 13,270.91 13,277.85 13,228.32 13,258.29 0.0M
2021-04-13 13,179.91 13,225.52 13,147.04 13,206.01 0.0M
2021-04-12 13,170.18 13,203.71 13,136.43 13,158.13 0.0M
2021-04-09 13,179.31 13,215.37 13,157.57 13,174.63 0.0M
2021-04-08 13,140.37 13,179.00 13,125.11 13,166.76 0.0M
2021-04-07 13,106.76 13,142.55 13,066.79 13,091.89 0.0M
2021-04-06 13,144.33 13,152.61 13,081.39 13,093.35 0.0M
2021-04-01 12,983.00 13,039.49 12,949.24 13,032.74 0.0M
2021-03-31 12,994.42 13,021.59 12,941.51 12,956.44 0.0M
2021-03-30 12,907.98 13,015.92 12,901.26 13,000.88 0.0M
2021-03-29 12,802.18 12,876.20 12,781.61 12,845.98 0.0M
2021-03-26 12,768.51 12,819.18 12,732.69 12,788.97 0.0M
2021-03-25 12,622.98 12,711.25 12,569.55 12,711.25 0.0M
2021-03-24 12,591.62 12,691.97 12,567.96 12,689.02 0.0M
2021-03-23 12,680.54 12,734.42 12,634.71 12,684.79 0.0M
2021-03-22 12,717.96 12,774.24 12,681.39 12,734.25 0.0M
2021-03-19 12,846.40 12,902.97 12,766.37 12,796.97 0.0M
2021-03-18 12,963.92 12,978.21 12,895.87 12,935.28 0.0M
2021-03-17 12,904.37 12,934.35 12,881.16 12,918.26 0.0M
2021-03-16 12,908.84 12,931.86 12,875.48 12,919.58 0.0M
2021-03-15 12,948.71 12,991.61 12,840.89 12,878.05 0.0M
2021-03-12 12,866.67 12,900.63 12,838.45 12,900.63 0.0M
2021-03-11 12,810.18 12,873.33 12,791.53 12,873.33 0.0M
2021-03-10 12,620.33 12,787.71 12,614.30 12,781.15 0.0M
2021-03-09 12,594.90 12,668.63 12,578.00 12,641.23 0.0M
2021-03-08 12,423.49 12,614.63 12,372.58 12,594.33 0.0M
2021-03-05 12,362.82 12,454.72 12,279.88 12,337.58 0.0M
2021-03-04 12,376.16 12,469.96 12,369.62 12,439.99 0.0M
2021-03-03 12,462.51 12,527.00 12,350.40 12,438.74 0.0M
2021-03-02 12,320.45 12,450.84 12,318.10 12,395.35 0.0M
2021-03-01 12,312.17 12,383.56 12,301.30 12,358.88 0.0M
2021-02-26 12,194.39 12,306.06 12,135.87 12,167.80 0.0M
2021-02-25 12,427.03 12,447.59 12,339.91 12,339.91 0.0M
2021-02-24 12,308.59 12,383.12 12,285.10 12,369.96 0.0M
2021-02-23 12,334.26 12,384.72 12,207.70 12,331.26 0.0M
2021-02-22 12,240.87 12,324.43 12,168.36 12,304.81 0.0M
2021-02-19 12,240.28 12,342.05 12,233.11 12,317.85 0.0M
2021-02-18 12,284.14 12,329.49 12,204.84 12,221.36 0.0M
2021-02-17 12,293.21 12,353.51 12,273.67 12,301.40 0.0M
2021-02-16 12,366.66 12,369.83 12,308.05 12,345.53 0.0M
2021-02-15 12,229.84 12,377.22 12,208.20 12,344.93 0.0M
2021-02-12 12,057.81 12,171.64 12,007.29 12,168.76 0.0M
2021-02-11 12,128.80 12,143.86 12,068.75 12,096.54 0.0M
2021-02-10 12,202.14 12,202.14 12,045.02 12,098.63 0.0M
2021-02-09 12,168.45 12,168.45 12,106.36 12,142.87 0.0M
2021-02-08 12,136.77 12,191.45 12,104.66 12,131.13 0.0M
2021-02-05 12,030.23 12,103.39 12,006.98 12,074.00 0.0M
2021-02-04 11,880.13 11,977.33 11,876.27 11,965.80 0.0M
2021-02-03 11,970.18 12,003.92 11,849.63 11,868.75 0.0M
2021-02-02 11,756.89 11,893.75 11,753.94 11,868.88 0.0M
2021-02-01 11,609.27 11,695.12 11,584.42 11,652.46 0.0M
2021-01-29 11,566.82 11,680.47 11,519.19 11,519.19 0.0M
2021-01-28 11,537.39 11,789.59 11,476.55 11,756.66 0.0M
2021-01-27 11,771.63 11,831.20 11,523.92 11,648.08 0.0M
2021-01-26 11,677.16 11,852.17 11,672.56 11,784.41 0.0M
2021-01-25 11,904.33 11,914.48 11,634.46 11,675.27 0.0M
2021-01-22 11,881.17 11,891.49 11,758.64 11,861.33 0.0M
2021-01-21 12,076.16 12,088.35 11,925.81 11,927.92 0.0M
2021-01-20 11,980.46 12,045.85 11,952.88 12,008.25 0.0M
2021-01-19 12,049.44 12,065.37 11,930.93 11,944.60 0.0M
2021-01-18 11,913.96 11,985.58 11,913.39 11,983.11 0.0M
2021-01-15 12,050.17 12,066.70 11,868.91 11,971.20 0.0M
2021-01-14 12,078.89 12,139.30 12,067.33 12,119.37 0.0M
2021-01-13 12,050.72 12,114.96 12,039.60 12,079.96 0.0M
2021-01-12 12,100.29 12,114.94 12,024.68 12,055.01 0.0M
2021-01-11 12,126.88 12,168.33 12,009.11 12,079.45 0.0M
2021-01-08 12,184.31 12,206.29 12,108.73 12,174.29 0.0M
2021-01-07 12,055.15 12,136.73 12,009.18 12,095.28 0.0M
2021-01-06 11,948.42 12,049.56 11,846.84 12,011.56 0.0M
2021-01-05 11,864.35 11,954.09 11,797.96 11,870.77 0.0M
2021-01-04 11,976.18 12,066.45 11,877.88 11,922.72 0.0M