CAC Small GR (CACSR)

CACSR
🏛️ Francia →
28,109.08
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 20,087.53 20,138.37 20,039.46 20,042.00 0.0M
2022-12-29 19,720.09 20,099.27 19,718.47 20,099.27 0.0M
2022-12-28 19,709.02 19,803.52 19,633.04 19,778.00 0.0M
2022-12-27 19,754.53 19,836.69 19,701.81 19,707.96 0.0M
2022-12-23 19,585.09 19,720.88 19,543.67 19,688.06 0.0M
2022-12-22 19,649.10 19,696.46 19,509.59 19,550.09 0.0M
2022-12-21 19,412.36 19,600.79 19,409.25 19,586.20 0.0M
2022-12-20 19,352.59 19,407.01 19,274.31 19,367.68 0.0M
2022-12-19 19,471.37 19,562.84 19,457.40 19,485.24 0.0M
2022-12-16 19,482.42 19,482.42 19,283.27 19,472.64 0.0M
2022-12-15 19,762.31 19,808.68 19,498.26 19,522.91 0.0M
2022-12-14 19,915.21 19,915.21 19,719.69 19,843.09 0.0M
2022-12-13 19,860.05 20,153.07 19,764.98 19,955.62 0.0M
2022-12-12 19,830.13 19,830.13 19,691.67 19,778.72 0.0M
2022-12-09 19,779.46 19,893.24 19,726.63 19,893.24 0.0M
2022-12-08 19,701.02 19,789.42 19,635.83 19,749.85 0.0M
2022-12-07 19,693.59 19,724.25 19,610.18 19,653.30 0.0M
2022-12-06 19,927.69 19,933.40 19,724.11 19,767.84 0.0M
2022-12-05 20,015.88 20,086.43 19,953.62 20,034.40 0.0M
2022-12-02 19,928.73 20,020.75 19,815.59 19,941.67 0.0M
2022-12-01 20,008.42 20,053.21 19,910.27 19,961.31 0.0M
2022-11-30 19,772.76 19,888.88 19,760.46 19,888.88 0.0M
2022-11-29 19,788.98 19,800.87 19,698.02 19,768.38 0.0M
2022-11-28 19,834.79 19,870.54 19,709.49 19,738.00 0.0M
2022-11-25 19,909.15 19,940.55 19,810.38 19,938.43 0.0M
2022-11-24 19,696.39 19,895.51 19,655.18 19,895.51 0.0M
2022-11-23 19,574.78 19,666.52 19,512.95 19,666.52 0.0M
2022-11-22 19,416.79 19,529.77 19,368.80 19,529.77 0.0M
2022-11-21 19,439.83 19,480.57 19,384.83 19,428.76 0.0M
2022-11-18 19,542.09 19,542.09 19,439.51 19,477.12 0.0M
2022-11-17 19,560.74 19,605.06 19,361.01 19,484.58 0.0M
2022-11-16 20,088.56 20,088.56 19,473.32 19,483.20 0.0M
2022-11-15 20,241.81 20,241.81 20,086.83 20,172.48 0.0M
2022-11-14 20,365.15 20,365.15 20,163.39 20,188.81 0.0M
2022-11-11 20,133.42 20,254.99 20,088.85 20,209.86 0.0M
2022-11-10 19,614.89 20,003.48 19,531.47 20,003.32 0.0M
2022-11-09 19,773.99 19,796.89 19,614.22 19,700.61 0.0M
2022-11-08 19,641.44 19,774.27 19,625.20 19,765.13 0.0M
2022-11-07 19,472.84 19,683.03 19,456.18 19,682.18 0.0M
2022-11-04 19,372.64 19,548.47 19,364.70 19,489.26 0.0M
2022-11-03 19,264.36 19,271.54 19,138.77 19,246.90 0.0M
2022-11-02 19,624.65 19,638.09 19,391.11 19,414.94 0.0M
2022-11-01 19,649.38 19,765.89 19,548.51 19,585.02 0.0M
2022-10-31 19,566.97 19,631.90 19,498.29 19,541.84 0.0M
2022-10-28 19,510.83 19,551.41 19,407.33 19,506.04 0.0M
2022-10-27 19,638.99 19,649.84 19,463.75 19,610.90 0.0M
2022-10-26 19,400.56 19,561.42 19,350.54 19,560.35 0.0M
2022-10-25 19,303.40 19,385.22 19,151.06 19,385.22 0.0M
2022-10-24 19,316.21 19,370.92 19,203.03 19,232.07 0.0M
2022-10-21 19,153.63 19,212.97 19,001.49 19,150.32 0.0M
2022-10-20 19,184.94 19,267.26 19,099.51 19,176.28 0.0M
2022-10-19 19,318.76 19,318.76 19,107.05 19,152.61 0.0M
2022-10-18 19,326.21 19,326.21 19,241.24 19,256.92 0.0M
2022-10-17 18,941.89 19,233.39 18,903.44 19,183.42 0.0M
2022-10-14 19,031.43 19,097.11 18,873.76 18,895.01 0.0M
2022-10-13 18,398.57 18,792.12 18,340.39 18,766.54 0.0M
2022-10-12 18,566.25 18,566.25 18,383.14 18,483.12 0.0M
2022-10-11 18,526.16 18,612.13 18,432.58 18,612.13 0.0M
2022-10-10 18,554.16 18,716.95 18,527.45 18,573.49 0.0M
2022-10-07 18,846.18 18,880.01 18,610.37 18,659.54 0.0M
2022-10-06 18,916.63 18,991.50 18,864.43 18,913.17 0.0M
2022-10-05 19,043.22 19,050.09 18,751.68 18,829.16 0.0M
2022-10-04 18,624.76 19,017.54 18,624.76 19,017.54 0.0M
2022-10-03 18,249.80 18,432.10 18,120.84 18,415.16 0.0M
2022-09-30 18,132.25 18,447.06 18,132.25 18,409.38 0.0M
2022-09-29 18,447.89 18,447.89 17,990.70 18,107.18 0.0M
2022-09-28 18,304.11 18,406.44 17,984.91 18,394.39 0.0M
2022-09-27 18,410.68 18,514.18 18,297.99 18,355.29 0.0M
2022-09-26 18,417.86 18,577.31 18,334.98 18,373.20 0.0M
2022-09-23 19,033.07 19,033.07 18,524.99 18,566.16 0.0M
2022-09-22 19,383.26 19,383.26 19,131.12 19,139.65 0.0M
2022-09-21 19,573.64 19,612.67 19,514.93 19,572.05 0.0M
2022-09-20 19,896.98 19,933.65 19,628.60 19,643.49 0.0M
2022-09-19 19,888.67 19,888.67 19,633.12 19,847.80 0.0M
2022-09-16 20,149.16 20,149.16 19,934.64 19,934.64 0.0M
2022-09-15 20,419.50 20,426.63 20,243.37 20,275.44 0.0M
2022-09-14 20,436.95 20,549.12 20,309.96 20,392.16 0.0M
2022-09-13 20,784.21 20,811.92 20,496.67 20,538.03 0.0M
2022-09-12 20,680.10 20,740.91 20,653.32 20,723.63 0.0M
2022-09-09 20,398.66 20,557.98 20,396.15 20,509.35 0.0M
2022-09-08 20,409.63 20,425.47 20,135.95 20,345.94 0.0M
2022-09-07 20,334.32 20,381.06 20,260.58 20,351.62 0.0M
2022-09-06 20,426.93 20,512.35 20,313.08 20,402.43 0.0M
2022-09-05 20,385.33 20,409.31 20,258.82 20,401.24 0.0M
2022-09-02 20,398.16 20,609.06 20,387.72 20,582.69 0.0M
2022-09-01 20,592.13 20,592.13 20,289.25 20,339.10 0.0M
2022-08-31 20,834.17 20,836.85 20,710.87 20,714.43 0.0M
2022-08-30 20,965.56 21,074.96 20,733.27 20,797.47 0.0M
2022-08-29 20,884.00 20,911.04 20,737.47 20,888.03 0.0M
2022-08-26 21,431.50 21,459.45 21,096.54 21,117.21 0.0M
2022-08-25 21,370.88 21,440.96 21,333.30 21,379.44 0.0M
2022-08-24 21,205.60 21,289.36 21,066.09 21,276.99 0.0M
2022-08-23 21,159.24 21,322.78 21,159.24 21,206.74 0.0M
2022-08-22 21,574.02 21,588.86 21,218.06 21,247.27 0.0M
2022-08-19 21,843.90 21,850.80 21,642.14 21,650.68 0.0M
2022-08-18 21,955.30 21,959.14 21,846.52 21,888.65 0.0M
2022-08-17 22,193.10 22,246.45 21,938.49 21,956.99 0.0M
2022-08-16 22,154.41 22,254.15 22,096.62 22,180.49 0.0M
2022-08-15 22,110.45 22,197.17 22,049.51 22,103.98 0.0M
2022-08-12 21,910.50 22,039.25 21,895.73 22,022.65 0.0M
2022-08-11 21,840.07 21,903.09 21,776.00 21,849.69 0.0M
2022-08-10 21,451.87 21,742.68 21,404.09 21,722.64 0.0M
2022-08-09 21,716.21 21,727.67 21,470.68 21,544.12 0.0M
2022-08-08 21,680.55 21,732.91 21,643.36 21,680.16 0.0M
2022-08-05 21,642.25 21,652.74 21,454.52 21,566.73 0.0M
2022-08-04 21,498.37 21,657.64 21,490.87 21,598.21 0.0M
2022-08-03 21,145.25 21,424.59 21,130.10 21,424.59 0.0M
2022-08-02 21,245.36 21,248.57 21,073.14 21,115.87 0.0M
2022-08-01 21,373.30 21,414.59 21,279.68 21,307.33 0.0M
2022-07-29 21,269.57 21,407.78 21,249.79 21,368.30 0.0M
2022-07-28 21,137.53 21,148.31 21,044.92 21,141.55 0.0M
2022-07-27 20,821.59 21,079.81 20,819.73 21,048.37 0.0M
2022-07-26 21,040.55 21,045.32 20,872.51 20,875.11 0.0M
2022-07-25 20,894.36 21,092.35 20,847.85 21,029.95 0.0M
2022-07-22 20,867.30 20,985.56 20,799.11 20,879.24 0.0M
2022-07-21 20,750.04 20,845.83 20,646.63 20,816.89 0.0M
2022-07-20 20,730.66 20,774.46 20,541.34 20,728.68 0.0M
2022-07-19 20,491.45 20,718.17 20,422.96 20,676.91 0.0M
2022-07-18 20,446.84 20,578.80 20,446.53 20,523.08 0.0M
2022-07-15 20,004.33 20,295.91 19,954.74 20,274.64 0.0M
2022-07-14 20,172.05 20,208.35 19,851.54 19,953.01 0.0M
2022-07-13 20,194.60 20,194.60 19,975.74 20,129.30 0.0M
2022-07-12 20,170.70 20,196.03 19,985.74 20,160.88 0.0M
2022-07-11 20,149.26 20,406.68 20,130.69 20,208.32 0.0M
2022-07-08 20,123.73 20,333.68 20,078.60 20,327.91 0.0M
2022-07-07 19,871.42 20,066.27 19,871.42 20,066.27 0.0M
2022-07-06 19,665.18 19,782.91 19,597.11 19,735.25 0.0M
2022-07-05 19,817.53 19,924.39 19,480.64 19,544.76 0.0M
2022-07-04 19,893.07 19,901.22 19,694.06 19,742.59 0.0M
2022-07-01 19,641.72 19,868.75 19,639.92 19,768.61 0.0M
2022-06-30 19,944.74 19,944.74 19,589.81 19,752.69 0.0M
2022-06-29 20,298.61 20,308.48 20,070.66 20,114.82 0.0M
2022-06-28 20,477.91 20,602.36 20,430.44 20,436.63 0.0M
2022-06-27 20,405.49 20,529.28 20,261.32 20,343.45 0.0M
2022-06-24 20,002.92 20,292.57 20,002.92 20,232.62 0.0M
2022-06-23 20,156.01 20,156.01 19,881.54 19,922.55 0.0M
2022-06-22 20,082.02 20,245.74 19,925.37 20,174.16 0.0M
2022-06-21 20,321.15 20,518.72 20,321.15 20,335.24 0.0M
2022-06-20 20,048.90 20,194.77 19,948.94 20,194.77 0.0M
2022-06-17 19,815.14 20,126.28 19,778.50 20,009.03 0.0M
2022-06-16 20,367.56 20,368.95 19,721.09 19,792.09 0.0M
2022-06-15 20,232.34 20,337.10 20,130.28 20,287.22 0.0M
2022-06-14 20,453.47 20,511.26 20,090.70 20,147.34 0.0M
2022-06-13 20,970.10 21,018.93 20,343.00 20,421.04 0.0M
2022-06-10 21,729.64 21,771.17 21,338.21 21,369.95 0.0M
2022-06-09 21,923.41 22,010.77 21,791.78 21,886.88 0.0M
2022-06-08 22,054.99 22,074.90 21,895.29 21,999.80 0.0M
2022-06-07 22,048.29 22,064.59 21,904.68 22,041.71 0.0M
2022-06-06 22,106.42 22,156.88 22,078.89 22,098.23 0.0M
2022-06-03 22,061.31 22,067.27 21,912.04 21,981.41 0.0M
2022-06-02 21,929.94 21,973.13 21,875.63 21,947.97 0.0M
2022-06-01 22,013.58 22,022.97 21,840.46 21,840.46 0.0M
2022-05-31 22,030.82 22,030.82 21,867.86 21,909.65 0.0M
2022-05-30 22,060.11 22,094.72 21,998.91 22,064.86 0.0M
2022-05-27 21,645.36 21,834.83 21,619.49 21,834.83 0.0M
2022-05-26 21,244.84 21,543.72 21,242.45 21,543.72 0.0M
2022-05-25 21,179.24 21,295.48 21,082.52 21,285.72 0.0M
2022-05-24 21,412.72 21,412.72 21,090.05 21,138.45 0.0M
2022-05-23 21,481.32 21,542.13 21,356.50 21,475.92 0.0M
2022-05-20 21,401.68 21,523.19 21,302.14 21,349.83 0.0M
2022-05-19 21,246.82 21,306.70 21,088.58 21,306.70 0.0M
2022-05-18 21,540.74 21,596.82 21,379.70 21,409.72 0.0M
2022-05-17 21,309.01 21,504.43 21,309.01 21,422.04 0.0M
2022-05-16 21,073.41 21,233.51 20,990.20 21,187.52 0.0M
2022-05-13 20,857.71 21,093.77 20,857.71 21,089.37 0.0M
2022-05-12 20,673.15 20,717.66 20,396.44 20,687.24 0.0M
2022-05-11 20,710.19 20,899.43 20,649.47 20,836.58 0.0M
2022-05-10 20,708.49 20,795.53 20,612.79 20,612.79 0.0M
2022-05-09 21,356.64 21,356.64 20,687.68 20,687.68 0.0M
2022-05-06 21,410.61 21,424.95 21,212.34 21,365.72 0.0M
2022-05-05 21,822.95 21,883.08 21,507.96 21,538.95 0.0M
2022-05-04 21,646.13 21,677.34 21,562.04 21,562.04 0.0M
2022-05-03 21,619.78 21,809.57 21,619.75 21,634.43 0.0M
2022-05-02 21,608.41 21,658.68 21,306.93 21,566.84 0.0M
2022-04-29 21,799.67 21,884.55 21,735.53 21,757.30 0.0M
2022-04-28 21,562.75 21,774.74 21,525.28 21,653.41 0.0M
2022-04-27 21,590.15 21,613.52 21,361.13 21,441.53 0.0M
2022-04-26 21,911.67 21,962.29 21,646.46 21,653.02 0.0M
2022-04-25 21,830.39 21,927.84 21,722.12 21,862.17 0.0M
2022-04-22 22,097.97 22,158.40 22,038.03 22,080.05 0.0M
2022-04-21 22,103.02 22,392.05 22,103.02 22,251.75 0.0M
2022-04-20 22,049.30 22,169.37 21,949.22 22,107.83 0.0M
2022-04-19 21,974.00 22,048.79 21,894.62 22,008.75 0.0M
2022-04-14 22,021.29 22,091.97 21,982.03 22,033.61 0.0M
2022-04-13 22,001.06 22,006.84 21,871.43 21,944.21 0.0M
2022-04-12 21,839.98 22,020.30 21,739.43 21,954.89 0.0M
2022-04-11 21,938.35 22,021.56 21,808.68 21,973.89 0.0M
2022-04-08 21,973.94 22,042.40 21,826.66 21,846.84 0.0M
2022-04-07 22,092.51 22,130.16 21,800.55 21,800.55 0.0M
2022-04-06 22,391.70 22,412.92 21,855.79 22,018.22 0.0M
2022-04-05 22,776.77 22,788.52 22,389.38 22,393.80 0.0M
2022-04-04 22,673.28 22,701.40 22,514.12 22,687.18 0.0M
2022-04-01 22,514.86 22,578.71 22,478.51 22,493.31 0.0M
2022-03-31 22,709.10 22,744.64 22,508.23 22,508.23 0.0M
2022-03-30 22,718.02 22,728.02 22,540.83 22,643.20 0.0M
2022-03-29 22,384.41 22,740.76 22,378.59 22,730.76 0.0M
2022-03-28 22,148.16 22,304.58 22,121.73 22,188.73 0.0M
2022-03-25 22,184.80 22,253.82 22,015.10 22,052.46 0.0M
2022-03-24 22,288.46 22,335.99 22,033.35 22,089.59 0.0M
2022-03-23 22,571.29 22,592.40 22,286.01 22,428.90 0.0M
2022-03-22 22,288.12 22,473.74 22,286.74 22,473.74 0.0M
2022-03-21 22,211.81 22,267.46 22,116.58 22,232.98 0.0M
2022-03-18 22,048.57 22,117.88 21,711.73 22,117.88 0.0M
2022-03-17 22,135.77 22,225.67 21,881.90 22,017.16 0.0M
2022-03-16 21,657.00 22,020.27 21,657.00 21,915.56 0.0M
2022-03-15 21,511.47 21,511.47 21,198.42 21,339.71 0.0M
2022-03-14 21,583.85 21,843.20 21,565.55 21,666.11 0.0M
2022-03-11 21,174.09 21,543.22 21,087.20 21,296.55 0.0M
2022-03-10 21,126.42 21,226.73 20,948.13 21,058.20 0.0M
2022-03-09 20,313.58 20,941.61 20,284.56 20,931.96 0.0M
2022-03-08 19,621.10 20,270.09 19,621.10 19,850.03 0.0M
2022-03-07 19,570.69 19,960.67 19,038.19 19,676.29 0.0M
2022-03-04 20,968.73 21,027.92 20,289.34 20,289.34 0.0M
2022-03-03 21,701.88 21,779.88 21,190.63 21,202.83 0.0M
2022-03-02 21,316.18 21,672.53 21,139.77 21,617.73 0.0M
2022-03-01 22,164.92 22,195.63 21,448.72 21,448.72 0.0M
2022-02-28 21,737.34 22,104.02 21,641.99 22,044.99 0.0M
2022-02-25 21,619.73 22,068.66 21,539.08 22,064.72 0.0M
2022-02-24 21,212.33 21,635.88 20,928.65 21,331.80 0.0M
2022-02-23 22,188.38 22,454.45 22,115.42 22,115.42 0.0M
2022-02-22 21,504.35 22,206.90 21,489.39 22,081.43 0.0M
2022-02-21 22,601.96 22,641.45 21,983.60 22,041.88 0.0M
2022-02-18 22,753.35 22,841.57 22,545.31 22,577.22 0.0M
2022-02-17 23,062.58 23,082.06 22,780.32 22,780.32 0.0M
2022-02-16 23,140.47 23,189.25 22,969.96 22,997.81 0.0M
2022-02-15 22,558.02 23,072.85 22,558.02 23,036.41 0.0M
2022-02-14 22,602.45 22,602.45 22,335.73 22,506.87 0.0M
2022-02-11 23,105.79 23,112.56 22,994.63 23,089.66 0.0M
2022-02-10 23,254.11 23,303.26 23,113.31 23,252.07 0.0M
2022-02-09 23,008.43 23,249.45 23,008.43 23,215.02 0.0M
2022-02-08 22,846.37 23,000.30 22,719.10 22,817.14 0.0M
2022-02-07 22,958.85 22,986.98 22,738.89 22,782.06 0.0M
2022-02-04 23,301.97 23,304.34 22,860.84 22,911.58 0.0M
2022-02-03 23,523.06 23,523.06 23,184.72 23,202.78 0.0M
2022-02-02 23,628.55 23,679.62 23,504.60 23,504.60 0.0M
2022-02-01 23,303.23 23,475.36 23,303.23 23,475.36 0.0M
2022-01-31 23,078.84 23,174.51 22,956.01 23,119.95 0.0M
2022-01-28 22,989.88 23,001.23 22,684.14 22,865.62 0.0M
2022-01-27 22,808.60 23,017.98 22,808.60 22,984.22 0.0M
2022-01-26 22,951.71 23,211.10 22,951.71 23,070.98 0.0M
2022-01-25 22,777.34 23,063.89 22,684.70 22,817.79 0.0M
2022-01-24 23,507.55 23,552.12 22,514.55 22,569.96 0.0M
2022-01-21 23,852.74 23,865.66 23,564.43 23,690.62 0.0M
2022-01-20 23,946.03 24,009.64 23,835.96 23,968.74 0.0M
2022-01-19 23,943.21 23,995.86 23,855.58 23,882.51 0.0M
2022-01-18 24,272.88 24,272.88 24,029.15 24,051.25 0.0M
2022-01-17 24,236.88 24,320.91 24,179.44 24,296.55 0.0M
2022-01-14 24,331.11 24,331.11 24,178.29 24,232.62 0.0M
2022-01-13 24,404.21 24,518.01 24,372.38 24,458.85 0.0M
2022-01-12 24,371.69 24,441.28 24,278.17 24,399.27 0.0M
2022-01-11 24,295.92 24,365.80 24,191.06 24,249.22 0.0M
2022-01-10 24,537.69 24,537.69 24,130.15 24,186.24 0.0M
2022-01-07 24,603.33 24,603.33 24,435.49 24,454.39 0.0M
2022-01-06 24,456.76 24,639.81 24,401.45 24,557.40 0.0M
2022-01-05 24,624.44 24,716.58 24,576.08 24,716.58 0.0M
2022-01-04 24,756.56 24,796.75 24,587.15 24,599.45 0.0M
2022-01-03 24,444.78 24,618.19 24,432.26 24,554.71 0.0M