CAC Next 20 (CN20)

CN20
🏛️ Francia →
11,640.36
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 12,845.36 12,883.70 12,844.53 12,864.58 3.4M
2021-12-30 12,800.25 12,869.26 12,787.38 12,869.26 5.0M
2021-12-29 12,796.74 12,847.34 12,770.01 12,806.63 6.4M
2021-12-28 12,750.72 12,822.50 12,750.72 12,795.21 5.9M
2021-12-27 12,688.11 12,771.80 12,680.32 12,755.39 5.9M
2021-12-24 12,675.77 12,728.74 12,675.22 12,714.81 2.5M
2021-12-23 12,657.57 12,749.35 12,652.16 12,690.42 9.3M
2021-12-22 12,491.82 12,629.82 12,489.30 12,629.82 11.5M
2021-12-21 12,373.84 12,498.18 12,352.04 12,471.76 15.2M
2021-12-20 12,204.70 12,296.02 12,142.42 12,296.02 15.4M
2021-12-17 12,337.23 12,400.84 12,287.07 12,391.88 26.3M
2021-12-16 12,541.85 12,563.29 12,372.15 12,372.15 34.4M
2021-12-15 12,449.46 12,493.24 12,406.37 12,421.26 12.5M
2021-12-14 12,541.91 12,560.85 12,416.00 12,428.38 12.8M
2021-12-13 12,627.58 12,643.10 12,487.71 12,498.19 12.3M
2021-12-10 12,625.32 12,696.87 12,602.49 12,635.84 10.6M
2021-12-09 12,722.15 12,722.15 12,667.72 12,677.17 12.9M
2021-12-08 12,772.44 12,852.79 12,678.15 12,709.96 15.3M
2021-12-07 12,696.63 12,802.76 12,695.22 12,760.97 14.9M
2021-12-06 12,530.29 12,627.54 12,448.71 12,598.07 11.2M
2021-12-03 12,616.79 12,628.99 12,431.77 12,469.91 13.9M
2021-12-02 12,515.64 12,556.14 12,436.97 12,539.99 13.0M
2021-12-01 12,656.54 12,706.96 12,598.25 12,621.97 13.6M
2021-11-30 12,526.24 12,763.07 12,518.56 12,591.10 38.1M
2021-11-29 12,746.79 12,776.60 12,619.73 12,619.73 15.8M
2021-11-26 12,700.36 12,866.32 12,608.23 12,687.82 25.4M
2021-11-25 13,013.23 13,092.88 12,998.60 13,080.50 8.1M
2021-11-24 13,000.12 13,019.77 12,865.21 12,987.75 11.5M
2021-11-23 13,013.99 13,076.90 12,908.32 12,991.77 12.0M
2021-11-22 13,156.96 13,220.99 13,109.96 13,109.96 11.3M
2021-11-19 13,289.61 13,289.61 13,103.48 13,145.37 15.7M
2021-11-18 13,364.56 13,402.89 13,276.06 13,285.79 11.3M
2021-11-17 13,392.11 13,465.47 13,376.19 13,380.24 10.8M
2021-11-16 13,393.67 13,477.61 13,372.94 13,420.37 12.3M
2021-11-15 13,249.65 13,397.88 13,249.65 13,351.48 9.8M
2021-11-12 13,220.72 13,285.92 13,152.87 13,285.65 10.8M
2021-11-11 13,279.66 13,291.85 13,189.10 13,230.17 9.7M
2021-11-10 13,351.09 13,381.68 13,251.14 13,311.38 10.7M
2021-11-09 13,355.16 13,427.16 13,335.53 13,335.53 10.1M
2021-11-08 13,396.38 13,456.42 13,392.56 13,416.48 8.9M
2021-11-05 13,401.35 13,448.62 13,356.92 13,392.78 12.8M
2021-11-04 13,386.64 13,472.59 13,375.34 13,440.73 11.4M
2021-11-03 13,293.73 13,354.24 13,293.15 13,338.41 9.7M
2021-11-02 13,281.61 13,370.79 13,255.47 13,335.62 9.2M
2021-11-01 13,222.29 13,336.53 13,217.40 13,275.65 9.6M
2021-10-29 13,207.44 13,251.33 13,145.29 13,182.63 13.6M
2021-10-28 13,242.47 13,266.27 13,181.58 13,232.12 11.5M
2021-10-27 13,232.24 13,303.28 13,210.14 13,233.52 10.1M
2021-10-26 13,139.23 13,261.60 13,138.29 13,229.89 10.4M
2021-10-25 13,174.87 13,177.76 13,111.91 13,136.96 8.9M
2021-10-22 13,160.09 13,199.02 13,109.06 13,148.28 12.2M
2021-10-21 12,982.99 13,124.62 12,974.83 13,108.57 11.1M
2021-10-20 13,056.70 13,079.54 12,954.36 13,020.03 10.4M
2021-10-19 13,031.48 13,096.25 13,016.87 13,082.16 10.4M
2021-10-18 13,039.95 13,039.95 12,975.55 13,003.80 8.0M
2021-10-15 13,049.79 13,087.05 13,007.39 13,083.16 9.6M
2021-10-14 13,059.86 13,059.86 13,000.50 13,002.50 10.5M
2021-10-13 12,916.45 13,018.89 12,876.28 12,987.38 10.5M
2021-10-12 12,801.74 12,939.81 12,785.18 12,930.32 10.0M
2021-10-11 12,867.72 12,897.42 12,794.93 12,897.42 9.7M
2021-10-08 12,868.83 12,913.52 12,833.82 12,882.42 13.1M
2021-10-07 12,929.72 12,946.01 12,828.83 12,866.61 13.2M
2021-10-06 12,876.96 12,876.96 12,640.58 12,747.36 13.4M
2021-10-05 12,902.20 12,952.68 12,825.32 12,952.68 12.9M
2021-10-04 12,911.62 12,966.84 12,861.47 12,882.98 11.2M
2021-10-01 12,805.93 12,954.96 12,739.28 12,940.52 15.9M
2021-09-30 13,113.66 13,120.77 12,942.94 12,973.22 13.2M
2021-09-29 13,059.30 13,139.98 12,985.91 12,996.80 10.4M
2021-09-28 13,132.12 13,137.48 12,969.95 12,998.24 13.6M
2021-09-27 13,270.14 13,309.96 13,172.95 13,172.95 12.4M
2021-09-24 13,202.11 13,211.71 13,143.23 13,178.33 9.7M
2021-09-23 13,200.09 13,277.48 13,200.09 13,215.01 14.3M
2021-09-22 13,090.45 13,118.00 13,044.06 13,067.84 9.0M
2021-09-21 12,968.05 13,053.73 12,968.05 13,001.73 10.7M
2021-09-20 12,866.45 12,945.14 12,730.53 12,945.14 15.3M
2021-09-17 13,152.11 13,210.46 13,068.19 13,085.05 21.8M
2021-09-16 13,129.31 13,158.32 13,095.74 13,111.81 10.7M
2021-09-15 13,206.24 13,221.18 13,084.76 13,099.12 10.6M
2021-09-14 13,119.17 13,220.18 13,111.06 13,220.18 8.0M
2021-09-13 13,204.51 13,261.42 13,138.83 13,138.83 8.8M
2021-09-10 13,287.89 13,287.89 13,168.15 13,180.44 9.7M
2021-09-09 13,199.82 13,277.10 13,156.08 13,243.20 8.8M
2021-09-08 13,249.69 13,347.64 13,199.91 13,263.32 11.0M
2021-09-07 13,271.95 13,347.03 13,259.14 13,302.89 7.4M
2021-09-06 13,263.27 13,303.92 13,247.81 13,276.77 5.7M
2021-09-03 13,347.36 13,353.12 13,185.22 13,230.61 7.8M
2021-09-02 13,321.39 13,382.95 13,313.69 13,330.16 8.0M
2021-09-01 13,268.65 13,329.92 13,253.40 13,306.76 10.7M
2021-08-31 13,228.74 13,289.68 13,158.36 13,175.41 13.0M
2021-08-30 13,203.80 13,228.25 13,199.88 13,213.41 4.9M
2021-08-27 13,112.47 13,192.34 13,083.68 13,184.94 6.9M
2021-08-26 13,120.45 13,147.92 13,064.14 13,121.64 7.1M
2021-08-25 13,177.35 13,207.30 13,126.57 13,144.99 6.9M
2021-08-24 13,148.44 13,172.61 13,096.23 13,156.01 8.4M
2021-08-23 13,143.05 13,144.00 13,084.34 13,086.01 7.5M
2021-08-20 13,033.98 13,065.96 12,978.58 13,057.56 7.6M
2021-08-19 13,043.93 13,053.42 12,932.87 13,034.93 9.9M
2021-08-18 13,075.77 13,209.59 13,075.77 13,178.68 8.0M
2021-08-17 13,023.09 13,059.86 12,978.56 13,059.86 8.9M
2021-08-16 13,023.80 13,060.70 13,016.85 13,058.77 9.3M
2021-08-13 13,028.43 13,069.41 13,015.36 13,042.94 7.4M
2021-08-12 13,002.73 13,028.93 12,988.17 13,022.59 7.2M
2021-08-11 12,995.88 13,024.84 12,967.44 13,004.25 6.8M
2021-08-10 12,994.38 13,028.82 12,975.64 12,986.18 7.8M
2021-08-09 12,994.85 13,002.28 12,955.37 12,979.49 7.1M
2021-08-06 12,980.19 13,005.79 12,935.40 12,996.23 8.6M
2021-08-05 12,807.32 13,015.48 12,807.32 12,991.54 9.9M
2021-08-04 12,763.23 12,807.43 12,754.37 12,781.41 9.7M
2021-08-03 12,816.72 12,855.19 12,723.26 12,723.26 9.1M
2021-08-02 12,835.04 12,880.40 12,797.00 12,814.05 9.6M
2021-07-30 12,686.82 12,806.03 12,683.42 12,765.33 12.2M
2021-07-29 12,778.00 12,801.07 12,730.38 12,738.91 12.6M
2021-07-28 12,701.03 12,736.77 12,665.84 12,736.77 10.1M
2021-07-27 12,716.32 12,734.62 12,622.43 12,682.86 8.7M
2021-07-26 12,772.26 12,806.02 12,739.03 12,747.85 8.6M
2021-07-23 12,785.56 12,834.90 12,771.32 12,798.93 10.1M
2021-07-22 12,607.57 12,746.70 12,607.57 12,671.98 10.6M
2021-07-21 12,491.90 12,602.09 12,462.20 12,562.89 14.2M
2021-07-20 12,502.14 12,511.97 12,388.38 12,419.81 13.7M
2021-07-19 12,578.50 12,578.50 12,340.28 12,462.14 17.7M
2021-07-16 12,663.80 12,720.69 12,625.04 12,660.49 10.0M
2021-07-15 12,713.01 12,713.01 12,571.83 12,623.35 11.0M
2021-07-14 12,760.81 12,760.81 12,692.31 12,732.67 8.8M
2021-07-13 12,839.47 12,843.89 12,757.25 12,798.84 10.4M
2021-07-12 12,841.04 12,863.86 12,775.95 12,858.18 8.6M
2021-07-09 12,772.28 12,884.24 12,758.04 12,821.68 11.0M
2021-07-08 12,791.76 12,823.15 12,635.92 12,733.32 12.5M
2021-07-07 12,827.40 12,874.16 12,809.01 12,844.46 10.7M
2021-07-06 12,798.30 12,820.28 12,744.59 12,770.70 14.2M
2021-07-05 12,765.68 12,807.19 12,718.90 12,793.77 7.4M
2021-07-02 12,783.61 12,832.47 12,753.25 12,808.21 9.6M
2021-07-01 12,737.68 12,821.29 12,614.04 12,746.66 11.3M
2021-06-30 12,721.30 12,748.23 12,612.86 12,678.37 12.9M
2021-06-29 12,733.96 12,795.99 12,723.52 12,733.33 8.8M
2021-06-28 12,823.31 12,841.17 12,723.32 12,733.59 10.3M
2021-06-25 12,840.18 12,860.69 12,782.62 12,842.01 8.3M
2021-06-24 12,731.44 12,863.65 12,710.80 12,808.21 9.7M
2021-06-23 12,777.29 12,787.52 12,693.22 12,693.22 10.0M
2021-06-22 12,745.55 12,785.09 12,705.79 12,774.94 8.6M
2021-06-21 12,694.78 12,745.10 12,623.39 12,745.10 9.6M
2021-06-18 12,894.23 12,933.28 12,721.57 12,779.60 23.2M
2021-06-17 12,906.86 12,936.47 12,866.73 12,920.04 11.0M
2021-06-16 12,940.01 12,954.19 12,897.52 12,945.03 10.1M
2021-06-15 13,002.68 13,024.15 12,917.31 12,919.59 9.4M
2021-06-14 12,981.88 13,040.49 12,921.61 12,963.18 12.8M
2021-06-11 12,805.50 12,967.10 12,803.82 12,938.88 12.9M
2021-06-10 12,791.32 12,792.62 12,676.34 12,736.42 10.2M
2021-06-09 12,710.45 12,776.33 12,686.46 12,771.45 9.9M
2021-06-08 12,670.90 12,747.84 12,660.47 12,699.99 11.2M
2021-06-07 12,605.48 12,713.93 12,552.94 12,671.06 11.5M
2021-06-04 12,565.03 12,587.16 12,508.88 12,583.64 8.4M
2021-06-03 12,590.17 12,599.02 12,479.72 12,525.08 9.3M
2021-06-02 12,604.97 12,621.79 12,555.61 12,579.40 9.4M
2021-06-01 12,559.18 12,684.92 12,557.36 12,600.72 10.4M
2021-05-31 12,589.52 12,625.33 12,524.74 12,524.74 7.8M
2021-05-28 12,545.09 12,622.28 12,545.09 12,580.18 12.0M
2021-05-27 12,516.34 12,579.58 12,515.68 12,528.99 39.9M
2021-05-26 12,496.88 12,550.82 12,496.38 12,532.50 10.0M
2021-05-25 12,510.05 12,548.01 12,495.14 12,495.14 9.9M
2021-05-24 12,463.98 12,506.44 12,462.38 12,494.19 5.8M
2021-05-21 12,426.41 12,505.18 12,421.68 12,438.16 10.7M
2021-05-20 12,373.92 12,413.03 12,315.26 12,413.03 9.6M
2021-05-19 12,377.49 12,377.49 12,210.30 12,324.18 12.9M
2021-05-18 12,550.62 12,562.29 12,464.09 12,483.40 10.9M
2021-05-17 12,576.96 12,607.72 12,458.86 12,458.86 8.9M
2021-05-14 12,494.16 12,586.95 12,400.27 12,576.56 12.1M
2021-05-13 12,399.98 12,459.73 12,250.02 12,436.26 11.2M
2021-05-12 12,570.87 12,588.82 12,471.46 12,473.84 14.1M
2021-05-11 12,619.06 12,653.50 12,467.50 12,605.70 16.7M
2021-05-10 12,806.57 12,823.48 12,749.39 12,762.28 10.3M
2021-05-07 12,694.98 12,792.99 12,660.10 12,785.01 11.1M
2021-05-06 12,707.79 12,740.68 12,604.90 12,656.99 11.2M
2021-05-05 12,650.12 12,711.72 12,629.68 12,661.16 12.4M
2021-05-04 12,722.88 12,762.10 12,542.33 12,558.92 11.7M
2021-05-03 12,632.24 12,691.20 12,579.20 12,689.86 7.8M
2021-04-30 12,687.03 12,692.78 12,585.66 12,608.20 12.5M
2021-04-29 12,839.03 12,848.25 12,624.38 12,678.35 13.6M
2021-04-28 12,794.35 12,829.98 12,760.86 12,781.25 11.0M
2021-04-27 12,768.04 12,775.63 12,727.00 12,764.52 12.4M
2021-04-26 12,695.79 12,800.84 12,684.10 12,780.09 9.8M
2021-04-23 12,719.94 12,751.89 12,661.68 12,693.30 13.4M
2021-04-22 12,700.71 12,763.63 12,689.29 12,741.32 12.4M
2021-04-21 12,716.95 12,736.61 12,564.86 12,656.77 14.7M
2021-04-20 12,784.11 12,807.62 12,650.62 12,708.31 15.9M
2021-04-19 12,830.83 12,901.70 12,830.30 12,830.30 10.6M
2021-04-16 12,755.88 12,866.97 12,755.88 12,789.26 14.3M
2021-04-15 12,762.33 12,799.65 12,733.48 12,734.14 10.1M
2021-04-14 12,752.01 12,771.86 12,711.38 12,732.29 10.5M
2021-04-13 12,637.29 12,728.02 12,622.71 12,728.02 13.0M
2021-04-12 12,610.49 12,718.58 12,609.22 12,623.10 16.4M
2021-04-09 12,657.30 12,674.60 12,589.44 12,604.80 12.0M
2021-04-08 12,618.05 12,652.51 12,573.75 12,622.67 13.8M
2021-04-07 12,633.63 12,678.45 12,575.71 12,581.80 19.5M
2021-04-06 12,571.45 12,610.25 12,553.27 12,555.09 12.8M
2021-04-01 12,331.88 12,497.21 12,330.27 12,455.93 13.6M
2021-03-31 12,341.83 12,417.03 12,314.81 12,314.81 13.4M
2021-03-30 12,337.39 12,408.63 12,335.30 12,352.75 12.9M
2021-03-29 12,345.48 12,379.29 12,304.18 12,324.10 11.2M
2021-03-26 12,364.32 12,413.97 12,305.11 12,305.11 13.3M
2021-03-25 12,272.16 12,330.77 12,197.38 12,330.77 13.3M
2021-03-24 12,276.61 12,359.00 12,230.14 12,341.08 13.4M
2021-03-23 12,318.41 12,364.79 12,244.36 12,351.57 14.8M
2021-03-22 12,339.60 12,399.47 12,275.97 12,375.59 16.0M
2021-03-19 12,350.81 12,415.35 12,297.47 12,391.68 44.9M
2021-03-18 12,582.18 12,607.49 12,466.39 12,466.39 19.3M
2021-03-17 12,488.28 12,510.62 12,439.10 12,498.84 18.1M
2021-03-16 12,476.52 12,551.77 12,468.80 12,507.46 17.5M
2021-03-15 12,528.04 12,588.06 12,408.74 12,438.08 13.9M
2021-03-12 12,441.91 12,490.57 12,416.24 12,490.57 15.1M
2021-03-11 12,469.21 12,504.34 12,402.95 12,476.44 21.7M
2021-03-10 12,386.23 12,470.38 12,362.75 12,396.16 15.8M
2021-03-09 12,389.45 12,489.74 12,389.20 12,402.86 22.9M
2021-03-08 12,227.83 12,448.55 12,227.83 12,393.29 21.0M
2021-03-05 12,200.76 12,241.48 12,129.82 12,155.49 17.6M
2021-03-04 12,134.39 12,308.10 12,112.14 12,287.13 18.1M
2021-03-03 12,316.83 12,351.63 12,119.93 12,197.40 16.9M
2021-03-02 12,230.01 12,320.08 12,203.75 12,251.96 16.1M
2021-03-01 12,184.45 12,281.97 12,182.65 12,255.10 17.6M
2021-02-26 12,068.80 12,184.59 11,999.84 12,039.91 25.3M
2021-02-25 12,286.15 12,306.07 12,210.35 12,217.57 25.4M
2021-02-24 12,172.85 12,308.93 12,172.85 12,224.62 16.3M
2021-02-23 12,179.43 12,231.71 12,040.63 12,163.39 21.3M
2021-02-22 12,123.53 12,174.60 12,043.33 12,153.17 15.1M
2021-02-19 12,232.76 12,248.06 12,174.83 12,205.52 14.8M
2021-02-18 12,375.59 12,419.13 12,239.93 12,257.08 19.4M
2021-02-17 12,436.82 12,465.85 12,367.40 12,392.14 16.4M
2021-02-16 12,482.29 12,547.30 12,467.75 12,469.86 17.5M
2021-02-15 12,443.08 12,528.98 12,428.89 12,464.32 13.4M
2021-02-12 12,400.93 12,425.65 12,331.45 12,393.88 15.0M
2021-02-11 12,428.29 12,443.72 12,361.49 12,424.74 17.2M
2021-02-10 12,495.53 12,495.53 12,361.89 12,394.69 18.4M
2021-02-09 12,491.57 12,527.05 12,437.03 12,477.40 18.4M
2021-02-08 12,524.84 12,577.48 12,482.35 12,482.35 16.3M
2021-02-05 12,516.03 12,574.88 12,493.66 12,542.13 15.9M
2021-02-04 12,387.47 12,486.18 12,368.93 12,464.69 14.8M
2021-02-03 12,446.93 12,478.40 12,342.29 12,367.66 12.3M
2021-02-02 12,192.58 12,381.79 12,174.76 12,362.80 15.0M
2021-02-01 12,057.75 12,188.59 12,046.25 12,136.19 13.3M
2021-01-29 11,974.80 12,121.67 11,918.81 12,020.66 16.7M
2021-01-28 12,014.92 12,200.82 11,859.18 12,152.05 19.9M
2021-01-27 12,085.49 12,215.11 11,904.17 12,118.14 24.2M
2021-01-26 11,972.74 12,187.65 11,932.90 12,088.13 18.0M
2021-01-25 12,322.70 12,329.84 11,923.31 11,983.71 31.3M
2021-01-22 12,343.32 12,343.32 12,159.73 12,276.04 16.6M
2021-01-21 12,492.67 12,547.52 12,387.56 12,405.29 16.9M
2021-01-20 12,412.56 12,497.82 12,408.27 12,422.64 12.8M
2021-01-19 12,421.36 12,441.88 12,358.24 12,378.63 12.4M
2021-01-18 12,298.22 12,410.54 12,279.84 12,361.78 11.9M
2021-01-15 12,349.31 12,361.47 12,218.60 12,330.45 15.8M
2021-01-14 12,224.79 12,374.81 12,192.45 12,356.26 14.7M
2021-01-13 12,224.91 12,262.63 12,158.64 12,229.19 14.3M
2021-01-12 12,262.79 12,308.55 12,224.03 12,228.82 14.3M
2021-01-11 12,266.09 12,302.96 12,145.98 12,235.27 14.4M
2021-01-08 12,247.94 12,341.04 12,232.03 12,312.61 17.1M
2021-01-07 12,179.54 12,189.28 12,110.48 12,147.44 15.6M
2021-01-06 12,104.76 12,176.35 12,010.21 12,124.81 16.9M
2021-01-05 12,032.71 12,102.98 11,998.72 12,064.18 14.4M
2021-01-04 12,055.92 12,233.54 12,048.05 12,060.56 13.8M