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
2022-12-30 14,496.84 14,513.24 14,358.19 14,365.11 0.0M
2022-12-29 14,393.72 14,594.38 14,367.27 14,586.36 0.0M
2022-12-28 14,559.82 14,583.38 14,435.92 14,446.61 0.0M
2022-12-27 14,555.67 14,599.38 14,519.34 14,535.75 0.0M
2022-12-23 14,452.63 14,497.85 14,370.19 14,434.21 0.0M
2022-12-22 14,617.49 14,677.07 14,431.95 14,463.22 0.0M
2022-12-21 14,354.81 14,615.23 14,351.38 14,601.39 0.0M
2022-12-20 14,242.91 14,354.42 14,175.33 14,313.35 0.0M
2022-12-19 14,358.84 14,446.55 14,358.84 14,364.08 0.0M
2022-12-16 14,435.83 14,458.17 14,243.50 14,318.22 0.0M
2022-12-15 14,810.09 14,823.25 14,429.99 14,473.86 0.0M
2022-12-14 14,928.72 14,942.70 14,854.55 14,935.45 0.0M
2022-12-13 14,805.48 15,140.28 14,738.64 14,966.95 0.0M
2022-12-12 14,751.52 14,825.65 14,722.83 14,757.40 0.0M
2022-12-09 14,804.22 14,822.66 14,685.49 14,817.22 0.0M
2022-12-08 14,815.80 14,821.49 14,710.09 14,749.91 0.0M
2022-12-07 14,838.74 14,859.39 14,739.11 14,779.39 0.0M
2022-12-06 14,816.88 14,877.34 14,771.26 14,839.73 0.0M
2022-12-05 14,929.96 14,952.72 14,834.17 14,859.54 0.0M
2022-12-02 14,926.20 15,012.40 14,839.49 14,955.92 0.0M
2022-12-01 15,049.81 15,064.69 14,929.99 14,981.90 0.0M
2022-11-30 14,867.84 14,949.72 14,805.96 14,938.52 0.0M
2022-11-29 14,824.15 14,843.87 14,741.95 14,784.27 0.0M
2022-11-28 14,804.53 14,839.59 14,722.93 14,775.90 0.0M
2022-11-25 14,876.03 14,908.47 14,823.45 14,880.73 0.0M
2022-11-24 14,812.51 14,916.05 14,804.43 14,865.43 0.0M
2022-11-23 14,800.39 14,807.99 14,720.74 14,802.85 0.0M
2022-11-22 14,724.43 14,780.88 14,662.10 14,755.07 0.0M
2022-11-21 14,683.20 14,737.86 14,658.42 14,703.92 0.0M
2022-11-18 14,673.20 14,776.51 14,631.03 14,726.11 0.0M
2022-11-17 14,681.80 14,704.54 14,455.33 14,574.65 0.0M
2022-11-16 14,732.62 14,752.43 14,599.20 14,643.58 0.0M
2022-11-15 14,687.03 14,813.92 14,675.94 14,719.90 0.0M
2022-11-14 14,673.34 14,761.19 14,631.55 14,643.98 0.0M
2022-11-11 14,652.31 14,705.22 14,565.76 14,611.76 0.0M
2022-11-10 14,172.97 14,565.72 14,139.36 14,528.02 0.0M
2022-11-09 14,239.91 14,283.55 14,193.46 14,248.27 0.0M
2022-11-08 14,162.24 14,293.88 14,132.49 14,272.48 0.0M
2022-11-07 14,135.08 14,274.49 14,100.10 14,217.33 0.0M
2022-11-04 13,939.89 14,327.47 13,934.75 14,216.95 0.0M
2022-11-03 13,758.73 13,838.61 13,719.06 13,833.28 0.0M
2022-11-02 14,072.63 14,128.00 13,900.35 13,907.72 0.0M
2022-11-01 14,024.89 14,144.40 13,972.36 14,021.55 0.0M
2022-10-31 13,913.98 13,943.78 13,835.05 13,885.33 0.0M
2022-10-28 13,720.05 13,911.88 13,700.62 13,899.25 0.0M
2022-10-27 13,856.69 13,897.35 13,724.82 13,834.94 0.0M
2022-10-26 13,836.30 13,920.74 13,780.21 13,906.47 0.0M
2022-10-25 13,676.79 13,855.09 13,594.21 13,849.38 0.0M
2022-10-24 13,463.09 13,683.37 13,385.39 13,585.31 0.0M
2022-10-21 13,342.05 13,418.42 13,189.84 13,372.65 0.0M
2022-10-20 13,397.96 13,523.57 13,359.67 13,486.78 0.0M
2022-10-19 13,499.79 13,537.91 13,384.46 13,384.46 0.0M
2022-10-18 13,512.71 13,603.95 13,421.38 13,442.71 0.0M
2022-10-17 13,182.67 13,445.72 13,095.69 13,384.34 0.0M
2022-10-14 13,218.47 13,393.66 13,119.53 13,143.41 0.0M
2022-10-13 12,834.56 13,072.28 12,640.32 13,026.56 0.0M
2022-10-12 12,944.38 13,011.72 12,825.97 12,892.02 0.0M
2022-10-11 12,844.07 12,960.95 12,785.68 12,924.67 0.0M
2022-10-10 12,865.65 13,036.89 12,842.93 12,940.94 0.0M
2022-10-07 13,099.16 13,198.86 12,974.42 12,999.41 0.0M
2022-10-06 13,303.36 13,335.16 13,110.93 13,153.36 0.0M
2022-10-05 13,307.81 13,371.64 13,191.32 13,262.03 0.0M
2022-10-04 12,982.82 13,382.18 12,968.35 13,382.18 0.0M
2022-10-03 12,623.93 12,860.56 12,528.59 12,838.15 0.0M
2022-09-30 12,656.55 12,786.35 12,603.69 12,767.66 0.0M
2022-09-29 12,732.09 12,732.09 12,470.93 12,578.29 0.0M
2022-09-28 12,613.01 12,791.44 12,522.04 12,773.58 0.0M
2022-09-27 12,872.86 12,967.67 12,748.79 12,748.79 0.0M
2022-09-26 12,728.11 12,913.25 12,709.31 12,783.29 0.0M
2022-09-23 13,086.36 13,103.05 12,775.00 12,814.35 0.0M
2022-09-22 13,135.91 13,343.85 13,113.67 13,113.67 0.0M
2022-09-21 13,136.02 13,370.17 13,107.41 13,363.66 0.0M
2022-09-20 13,468.62 13,543.52 13,215.88 13,236.31 0.0M
2022-09-19 13,390.24 13,488.53 13,225.80 13,418.11 0.0M
2022-09-16 13,504.55 13,534.59 13,397.48 13,452.56 0.0M
2022-09-15 13,751.19 13,833.78 13,598.80 13,630.84 0.0M
2022-09-14 13,748.02 13,832.95 13,687.75 13,773.77 0.0M
2022-09-13 14,079.02 14,154.00 13,825.30 13,825.30 0.0M
2022-09-12 13,818.15 14,061.64 13,778.42 14,019.87 0.0M
2022-09-09 13,593.27 13,810.74 13,588.88 13,751.45 0.0M
2022-09-08 13,584.56 13,598.64 13,358.45 13,560.13 0.0M
2022-09-07 13,413.47 13,546.97 13,381.66 13,515.92 0.0M
2022-09-06 13,465.23 13,587.42 13,415.25 13,513.01 0.0M
2022-09-05 13,388.19 13,515.19 13,321.34 13,487.80 0.0M
2022-09-02 13,449.09 13,676.11 13,394.38 13,652.25 0.0M
2022-09-01 13,432.73 13,442.89 13,301.58 13,357.40 0.0M
2022-08-31 13,783.92 13,792.57 13,558.37 13,558.37 0.0M
2022-08-30 13,819.54 13,953.62 13,685.73 13,746.78 0.0M
2022-08-29 13,722.19 13,795.56 13,621.11 13,773.49 0.0M
2022-08-26 14,212.81 14,232.82 13,840.58 13,888.54 0.0M
2022-08-25 14,238.07 14,256.96 14,081.72 14,126.07 0.0M
2022-08-24 14,017.30 14,159.42 13,989.13 14,137.58 0.0M
2022-08-23 14,014.52 14,171.79 14,014.52 14,082.80 0.0M
2022-08-22 14,274.92 14,298.28 14,062.78 14,119.83 0.0M
2022-08-19 14,433.48 14,496.99 14,361.68 14,379.02 0.0M
2022-08-18 14,455.93 14,557.30 14,431.55 14,515.29 0.0M
2022-08-17 14,628.72 14,628.72 14,428.05 14,450.93 0.0M
2022-08-16 14,567.51 14,629.14 14,540.05 14,593.16 0.0M
2022-08-15 14,571.15 14,580.74 14,460.15 14,543.09 0.0M
2022-08-12 14,506.09 14,582.68 14,476.22 14,507.46 0.0M
2022-08-11 14,521.51 14,526.19 14,387.43 14,487.12 0.0M
2022-08-10 14,315.41 14,489.28 14,285.94 14,440.14 0.0M
2022-08-09 14,420.39 14,455.42 14,344.10 14,366.11 0.0M
2022-08-08 14,411.37 14,530.44 14,395.49 14,442.33 0.0M
2022-08-05 14,416.18 14,439.22 14,276.95 14,327.02 0.0M
2022-08-04 14,336.72 14,511.56 14,333.02 14,417.88 0.0M
2022-08-03 14,175.97 14,334.09 14,164.65 14,326.39 0.0M
2022-08-02 14,221.51 14,231.16 14,125.78 14,188.57 0.0M
2022-08-01 14,271.33 14,352.99 14,242.41 14,248.47 0.0M
2022-07-29 14,195.89 14,326.86 14,163.67 14,274.25 0.0M
2022-07-28 13,954.67 14,032.31 13,805.12 14,032.31 0.0M
2022-07-27 13,738.01 13,874.25 13,724.01 13,852.42 0.0M
2022-07-26 13,779.89 13,821.25 13,713.02 13,749.52 0.0M
2022-07-25 13,721.57 13,857.27 13,673.58 13,807.28 0.0M
2022-07-22 13,667.26 13,828.97 13,655.03 13,761.39 0.0M
2022-07-21 13,636.43 13,799.38 13,598.12 13,726.63 0.0M
2022-07-20 13,790.11 13,824.82 13,616.49 13,690.21 0.0M
2022-07-19 13,350.84 13,754.32 13,344.64 13,726.31 0.0M
2022-07-18 13,436.32 13,581.99 13,413.43 13,484.34 0.0M
2022-07-15 13,137.65 13,377.84 13,062.62 13,360.60 0.0M
2022-07-14 13,236.61 13,274.95 13,003.52 13,093.66 0.0M
2022-07-13 13,315.28 13,337.85 13,110.32 13,281.44 0.0M
2022-07-12 13,192.56 13,398.94 13,128.13 13,378.74 0.0M
2022-07-11 13,112.31 13,290.91 13,081.10 13,272.71 0.0M
2022-07-08 13,297.82 13,398.60 13,176.62 13,354.24 0.0M
2022-07-07 13,247.91 13,334.71 13,210.02 13,295.74 0.0M
2022-07-06 12,998.18 13,120.41 12,940.26 13,086.95 0.0M
2022-07-05 13,232.31 13,237.43 12,806.04 12,824.75 0.0M
2022-07-04 13,237.30 13,277.31 13,148.67 13,172.43 0.0M
2022-07-01 12,993.70 13,215.36 12,953.32 13,116.35 0.0M
2022-06-30 13,106.80 13,117.59 12,942.18 13,098.21 0.0M
2022-06-29 13,316.77 13,427.82 13,259.42 13,338.42 0.0M
2022-06-28 13,488.07 13,582.69 13,441.20 13,459.04 0.0M
2022-06-27 13,501.44 13,615.12 13,336.49 13,373.44 0.0M
2022-06-24 13,088.05 13,458.97 13,080.09 13,431.01 0.0M
2022-06-23 13,004.09 13,174.00 12,894.79 13,010.78 0.0M
2022-06-22 13,001.42 13,132.71 12,902.72 13,084.43 0.0M
2022-06-21 13,143.95 13,339.97 13,142.97 13,190.65 0.0M
2022-06-20 13,039.44 13,080.35 12,938.59 13,080.35 0.0M
2022-06-17 13,050.80 13,199.29 12,970.80 12,997.33 0.0M
2022-06-16 13,264.69 13,296.59 12,974.24 13,005.25 0.0M
2022-06-15 13,307.06 13,394.96 13,195.43 13,323.17 0.0M
2022-06-14 13,397.56 13,423.13 13,111.05 13,145.78 0.0M
2022-06-13 13,451.15 13,526.73 13,270.48 13,305.91 0.0M
2022-06-10 13,955.70 13,976.64 13,648.36 13,670.27 0.0M
2022-06-09 14,168.18 14,266.11 14,014.43 14,048.60 0.0M
2022-06-08 14,400.10 14,400.10 14,171.02 14,247.83 0.0M
2022-06-07 14,412.46 14,413.43 14,272.81 14,362.08 0.0M
2022-06-06 14,428.51 14,559.47 14,428.51 14,461.53 0.0M
2022-06-03 14,447.61 14,453.84 14,290.30 14,315.82 0.0M
2022-06-02 14,232.10 14,362.85 14,231.94 14,349.24 0.0M
2022-06-01 14,368.52 14,370.88 14,158.91 14,169.23 0.0M
2022-05-31 14,433.44 14,441.31 14,251.77 14,276.63 0.0M
2022-05-30 14,449.92 14,525.28 14,425.48 14,481.95 0.0M
2022-05-27 14,204.69 14,368.85 14,159.72 14,360.07 0.0M
2022-05-26 13,887.85 14,159.79 13,881.17 14,128.27 0.0M
2022-05-25 13,876.37 13,927.06 13,730.06 13,881.58 0.0M
2022-05-24 13,836.10 13,925.12 13,751.36 13,771.85 0.0M
2022-05-23 13,987.13 14,004.41 13,796.11 14,004.41 0.0M
2022-05-20 13,857.18 14,015.67 13,767.90 13,812.75 0.0M
2022-05-19 13,800.56 13,821.00 13,617.05 13,785.21 0.0M
2022-05-18 14,153.52 14,187.57 13,938.96 13,961.53 0.0M
2022-05-17 14,019.68 14,171.11 14,007.37 14,131.29 0.0M
2022-05-16 13,861.42 13,978.46 13,796.37 13,931.80 0.0M
2022-05-13 13,708.01 13,955.98 13,683.08 13,954.76 0.0M
2022-05-12 13,444.05 13,679.91 13,372.86 13,609.76 0.0M
2022-05-11 13,537.05 13,748.95 13,458.42 13,748.95 0.0M
2022-05-10 13,489.67 13,610.30 13,413.84 13,413.84 0.0M
2022-05-09 13,602.61 13,720.29 13,337.15 13,337.15 0.0M
2022-05-06 13,846.50 13,854.74 13,617.18 13,714.83 0.0M
2022-05-05 14,301.44 14,322.01 13,867.27 13,906.02 0.0M
2022-05-04 14,154.65 14,182.44 13,965.59 13,965.59 0.0M
2022-05-03 14,114.19 14,208.91 14,025.36 14,141.37 0.0M
2022-05-02 14,119.20 14,131.22 13,768.18 14,023.82 0.0M
2022-04-29 14,312.02 14,406.93 14,216.96 14,259.89 0.0M
2022-04-28 14,230.98 14,351.95 14,045.96 14,203.95 0.0M
2022-04-26 14,220.84 14,255.48 13,986.74 13,991.27 0.0M
2022-04-25 14,045.44 14,178.92 13,953.66 14,042.14 0.0M
2022-04-22 14,398.30 14,476.52 14,298.62 14,317.23 0.0M
2022-04-21 14,450.57 14,700.81 14,437.67 14,608.04 0.0M
2022-04-20 14,266.19 14,437.16 14,231.94 14,411.83 0.0M
2022-04-19 14,240.07 14,285.32 14,127.92 14,215.78 0.0M
2022-04-14 14,241.58 14,349.92 14,207.34 14,310.40 0.0M
2022-04-13 14,157.95 14,255.25 14,069.56 14,207.86 0.0M
2022-04-12 14,016.98 14,269.99 13,953.40 14,197.59 0.0M
2022-04-11 14,243.47 14,366.00 14,121.00 14,237.55 0.0M
2022-04-08 14,203.66 14,293.47 14,104.68 14,221.07 0.0M
2022-04-07 14,183.29 14,295.16 14,010.15 14,033.13 0.0M
2022-04-06 14,409.17 14,428.53 13,991.33 14,113.80 0.0M
2022-04-05 14,618.77 14,645.43 14,340.99 14,432.37 0.0M
2022-04-04 14,571.55 14,648.90 14,423.89 14,618.82 0.0M
2022-04-01 14,492.01 14,569.29 14,410.12 14,516.62 0.0M
2022-03-31 14,679.74 14,716.02 14,461.09 14,463.55 0.0M
2022-03-30 14,705.08 14,705.08 14,563.05 14,641.03 0.0M
2022-03-29 14,496.72 14,831.72 14,461.18 14,750.84 0.0M
2022-03-28 14,287.31 14,515.30 14,272.74 14,309.87 0.0M
2022-03-25 14,267.17 14,368.06 14,200.60 14,232.93 0.0M
2022-03-24 14,318.65 14,412.97 14,206.08 14,237.47 0.0M
2022-03-23 14,495.70 14,517.47 14,245.14 14,293.19 0.0M
2022-03-22 14,304.66 14,478.67 14,287.87 14,462.54 0.0M
2022-03-21 14,341.08 14,414.14 14,265.73 14,283.66 0.0M
2022-03-18 14,352.00 14,365.65 14,103.85 14,365.65 0.0M
2022-03-17 14,359.12 14,398.35 14,171.54 14,348.89 0.0M
2022-03-16 14,070.72 14,495.32 14,065.01 14,297.08 0.0M
2022-03-15 13,659.27 13,852.48 13,466.88 13,790.09 0.0M
2022-03-14 13,668.47 13,933.48 13,609.60 13,822.52 0.0M
2022-03-11 13,525.62 14,031.21 13,378.68 13,584.48 0.0M
2022-03-10 13,836.89 13,846.01 13,380.20 13,469.38 0.0M
2022-03-09 13,304.63 13,861.33 13,286.22 13,861.33 0.0M
2022-03-08 12,817.12 13,387.78 12,809.49 12,939.38 0.0M
2022-03-07 12,776.35 13,269.81 12,491.12 12,981.28 0.0M
2022-03-04 13,688.84 13,716.50 13,153.54 13,153.54 0.0M
2022-03-03 14,079.23 14,199.70 13,804.41 13,840.80 0.0M
2022-03-02 13,800.89 14,200.54 13,697.44 14,100.44 0.0M
2022-03-01 14,421.88 14,456.81 13,880.12 13,880.12 0.0M
2022-02-28 14,366.16 14,505.18 14,139.81 14,449.38 0.0M
2022-02-25 14,260.87 14,674.96 14,151.51 14,652.49 0.0M
2022-02-24 14,096.60 14,358.81 13,959.11 14,150.41 0.0M
2022-02-23 14,759.32 14,983.58 14,687.10 14,713.77 0.0M
2022-02-22 14,394.93 14,831.17 14,394.93 14,728.82 0.0M
2022-02-21 15,155.65 15,161.12 14,634.49 14,730.43 0.0M
2022-02-18 15,084.61 15,179.64 14,961.50 15,036.45 0.0M
2022-02-17 15,187.26 15,226.18 14,984.49 15,073.74 0.0M
2022-02-16 15,210.17 15,258.43 15,039.61 15,113.15 0.0M
2022-02-15 14,821.87 15,152.56 14,806.06 15,145.67 0.0M
2022-02-14 14,902.88 14,918.58 14,662.57 14,868.43 0.0M
2022-02-11 15,244.47 15,343.21 15,171.98 15,214.30 0.0M
2022-02-10 15,496.59 15,557.22 15,301.11 15,409.48 0.0M
2022-02-09 15,376.48 15,506.60 15,376.48 15,473.14 0.0M
2022-02-08 15,206.93 15,374.97 15,176.44 15,250.80 0.0M
2022-02-07 15,161.30 15,244.67 15,036.62 15,209.22 0.0M
2022-02-04 15,297.20 15,333.31 15,004.20 15,083.63 0.0M
2022-02-03 15,439.34 15,461.64 15,179.17 15,201.37 0.0M
2022-02-02 15,444.00 15,515.80 15,426.31 15,439.26 0.0M
2022-02-01 15,302.63 15,417.48 15,267.06 15,405.01 0.0M
2022-01-31 15,275.31 15,282.91 15,052.65 15,187.40 0.0M
2022-01-28 15,283.38 15,304.13 14,855.46 15,115.11 0.0M
2022-01-27 14,927.97 15,305.12 14,914.87 15,240.79 0.0M
2022-01-26 14,975.93 15,241.52 14,975.93 15,149.99 0.0M
2022-01-25 14,907.65 14,951.63 14,704.83 14,837.53 0.0M
2022-01-24 15,221.34 15,343.03 14,655.87 14,728.66 0.0M
2022-01-21 15,381.05 15,454.00 15,218.41 15,337.98 0.0M
2022-01-20 15,601.46 15,623.05 15,457.38 15,610.45 0.0M
2022-01-19 15,415.06 15,647.51 15,415.06 15,564.49 0.0M
2022-01-18 15,563.30 15,569.86 15,402.19 15,479.54 0.0M
2022-01-17 15,552.66 15,652.84 15,512.41 15,626.67 0.0M
2022-01-14 15,476.85 15,561.06 15,447.39 15,499.43 0.0M
2022-01-13 15,656.70 15,682.46 15,551.39 15,625.58 0.0M
2022-01-12 15,698.23 15,729.49 15,585.21 15,701.97 0.0M
2022-01-11 15,589.18 15,681.39 15,535.44 15,585.22 0.0M
2022-01-10 15,719.36 15,730.28 15,416.36 15,438.53 0.0M
2022-01-07 15,731.47 15,772.40 15,573.93 15,663.55 0.0M
2022-01-06 15,760.13 15,873.09 15,709.98 15,729.01 0.0M
2022-01-05 15,882.68 16,022.35 15,867.58 16,003.93 0.0M
2022-01-04 15,780.89 15,908.12 15,730.28 15,876.00 0.0M
2022-01-03 15,615.66 15,720.29 15,612.23 15,658.64 0.0M