CAC Small NR (CACSN)

CACSN
🏛️ Francia →
24,402.38
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
2025-09-26 24,357.49 24,422.75 24,273.36 24,402.38 0.0M
2025-09-25 24,560.55 24,572.77 24,300.65 24,356.70 0.0M
2025-09-24 24,587.29 24,754.24 24,556.49 24,647.59 0.0M
2025-09-23 24,648.62 24,787.97 24,553.43 24,553.43 0.0M
2025-09-22 24,454.54 24,584.67 24,270.33 24,543.47 0.0M
2025-09-19 24,703.14 24,843.65 24,501.95 24,501.95 0.0M
2025-09-18 24,516.64 24,578.25 24,373.72 24,532.54 0.0M
2025-09-17 24,482.13 24,534.42 24,287.86 24,392.95 0.0M
2025-09-16 24,716.24 24,735.04 24,382.57 24,382.57 0.0M
2025-09-15 24,632.01 24,921.98 24,535.26 24,867.19 0.0M
2025-09-12 24,611.07 24,693.71 24,292.16 24,534.75 0.0M
2025-09-11 24,535.77 24,719.77 24,495.78 24,556.45 0.0M
2025-09-10 24,580.62 24,813.56 24,494.86 24,496.06 0.0M
2025-09-09 24,148.48 24,490.08 24,123.02 24,396.11 0.0M
2025-09-08 24,157.28 24,281.76 24,041.06 24,172.21 0.0M
2025-09-05 23,972.89 24,167.86 23,772.16 24,102.35 0.0M
2025-09-04 23,890.46 24,094.36 23,886.14 24,005.54 0.0M
2025-09-03 24,263.14 24,282.12 24,050.00 24,128.22 0.0M
2025-09-02 24,631.98 24,636.65 24,009.41 24,064.41 0.0M
2025-09-01 24,839.21 24,950.28 24,596.10 24,610.25 0.0M
2025-08-29 24,985.03 25,133.95 24,818.14 24,818.14 0.0M
2025-08-28 24,792.53 24,975.48 24,637.35 24,810.10 0.0M
2025-08-27 24,721.82 24,858.10 24,651.50 24,699.89 0.0M
2025-08-26 24,789.79 24,801.62 24,423.27 24,720.11 0.0M
2025-08-25 25,568.70 25,625.37 25,207.46 25,207.46 0.0M
2025-08-22 25,231.50 25,663.86 25,226.01 25,663.86 0.0M
2025-08-21 24,895.20 25,101.69 24,851.19 25,082.31 0.0M
2025-08-20 24,702.49 24,789.68 24,631.18 24,705.96 0.0M
2025-08-19 24,983.14 25,026.98 24,880.00 24,880.00 0.0M
2025-08-18 24,951.05 25,160.94 24,951.05 25,105.98 0.0M
2025-08-15 25,028.47 25,028.47 24,839.15 24,899.81 0.0M
2025-08-14 24,815.74 24,982.46 24,815.74 24,909.36 0.0M
2025-08-13 24,908.04 25,044.47 24,774.06 24,774.06 0.0M
2025-08-12 24,628.56 24,737.05 24,568.50 24,709.41 0.0M
2025-08-11 24,762.88 24,821.93 24,502.50 24,649.79 0.0M
2025-08-08 24,865.93 25,068.69 24,826.00 24,826.00 0.0M
2025-08-07 24,740.58 24,882.14 24,700.37 24,798.62 0.0M
2025-08-06 24,920.69 24,983.28 24,790.44 24,802.63 0.0M
2025-08-05 24,660.44 24,953.92 24,659.94 24,867.86 0.0M
2025-08-04 24,410.64 24,571.79 24,367.73 24,503.82 0.0M
2025-08-01 24,558.45 24,577.60 24,141.43 24,312.64 0.0M
2025-07-31 24,807.25 24,941.96 24,691.90 24,856.64 0.0M
2025-07-30 24,554.26 24,927.67 24,512.80 24,900.36 0.0M
2025-07-29 24,371.96 24,668.50 24,337.43 24,439.75 0.0M
2025-07-28 24,342.76 24,437.13 24,212.97 24,281.43 0.0M
2025-07-25 23,998.74 24,490.31 23,877.16 24,318.17 0.0M
2025-07-24 23,575.58 24,184.82 23,571.59 24,026.00 0.0M
2025-07-23 20,880.72 23,667.65 20,829.41 23,486.17 0.0M
2025-07-22 21,024.89 21,034.70 20,744.97 20,746.06 0.0M
2025-07-21 21,175.72 21,210.21 20,985.42 21,025.08 0.0M
2025-07-18 21,126.91 21,247.10 21,095.01 21,149.25 0.0M
2025-07-17 21,007.94 21,105.12 20,993.30 21,100.51 0.0M
2025-07-16 21,014.07 21,106.49 20,874.10 20,874.10 0.0M
2025-07-15 21,034.20 21,171.26 21,021.08 21,021.08 0.0M
2025-07-14 20,898.90 21,066.10 20,883.49 21,030.30 0.0M
2025-07-11 21,084.82 21,096.52 20,904.17 20,965.60 0.0M
2025-07-10 21,047.15 21,256.72 21,043.56 21,155.71 0.0M
2025-07-09 20,795.11 20,955.85 20,708.01 20,916.46 0.0M
2025-07-08 20,612.12 20,779.99 20,550.72 20,743.31 0.0M
2025-07-07 20,760.89 20,805.72 20,591.73 20,598.02 0.0M
2025-07-04 20,746.28 20,762.50 20,631.76 20,732.25 0.0M
2025-07-03 20,663.58 20,796.80 20,656.36 20,762.68 0.0M
2025-07-02 20,516.27 20,551.37 20,362.60 20,537.98 0.0M
2025-07-01 20,616.59 20,624.19 20,424.63 20,462.02 0.0M
2025-06-30 20,417.71 20,618.18 20,324.11 20,601.40 0.0M
2025-06-27 20,212.40 20,247.92 19,942.14 20,229.44 0.0M
2025-06-26 20,085.23 20,178.98 20,064.66 20,133.79 0.0M
2025-06-25 20,028.93 20,112.73 19,898.24 19,959.39 0.0M
2025-06-24 19,783.66 20,011.21 19,737.05 19,965.92 0.0M
2025-06-23 19,573.56 19,689.02 19,469.77 19,641.17 0.0M
2025-06-20 19,489.89 19,797.93 19,489.89 19,633.93 0.0M
2025-06-19 19,543.82 19,585.92 19,414.76 19,414.76 0.0M
2025-06-18 19,515.80 19,539.67 19,348.87 19,532.70 0.0M
2025-06-17 19,492.51 19,575.29 19,411.64 19,550.74 0.0M
2025-06-16 19,452.43 19,672.27 19,449.94 19,570.36 0.0M
2025-06-13 19,500.60 19,515.36 19,396.35 19,423.40 0.0M
2025-06-12 19,796.34 19,847.19 19,700.33 19,700.33 0.0M
2025-06-11 19,547.04 19,847.26 19,547.04 19,806.98 0.0M
2025-06-10 19,608.66 19,625.39 19,518.09 19,523.96 0.0M
2025-06-09 19,590.45 19,671.20 19,549.90 19,600.91 0.0M
2025-06-06 19,722.72 19,722.72 19,564.53 19,603.26 0.0M
2025-06-05 19,821.40 19,861.47 19,618.31 19,680.83 0.0M
2025-06-04 19,671.92 19,807.05 19,630.41 19,780.43 0.0M
2025-06-03 19,454.28 19,647.49 19,434.87 19,630.58 0.0M
2025-06-02 19,176.04 19,385.43 19,141.86 19,385.01 0.0M
2025-05-30 19,210.52 19,391.56 19,210.52 19,219.42 0.0M
2025-05-29 19,283.54 19,381.35 19,221.17 19,257.99 0.0M
2025-05-28 19,224.30 19,300.95 19,147.62 19,147.62 0.0M
2025-05-27 19,163.35 19,340.14 19,086.62 19,086.62 0.0M
2025-05-26 18,985.12 19,145.07 18,928.46 19,144.11 0.0M
2025-05-23 18,774.56 19,025.29 18,586.75 18,796.90 0.0M
2025-05-22 18,792.86 18,813.48 18,664.90 18,798.36 0.0M
2025-05-21 18,824.62 18,850.33 18,707.76 18,833.00 0.0M
2025-05-20 18,673.86 18,839.49 18,618.75 18,835.73 0.0M
2025-05-19 18,678.04 18,726.72 18,567.45 18,662.02 0.0M
2025-05-16 18,718.17 18,748.16 18,665.11 18,747.47 0.0M
2025-05-15 18,756.45 18,796.37 18,710.32 18,764.96 0.0M
2025-05-14 18,866.02 18,898.03 18,786.29 18,831.27 0.0M
2025-05-13 18,657.46 18,852.40 18,651.00 18,846.88 0.0M
2025-05-12 18,597.49 18,656.24 18,432.22 18,563.26 0.0M
2025-05-09 18,421.74 18,585.63 18,421.74 18,543.15 0.0M
2025-05-08 18,344.13 18,416.48 18,301.90 18,380.94 0.0M
2025-05-07 18,359.86 18,359.86 18,265.20 18,296.55 0.0M
2025-05-06 18,478.56 18,478.56 18,180.34 18,390.51 0.0M
2025-05-05 18,309.96 18,444.48 18,255.53 18,372.17 0.0M
2025-05-02 18,049.42 18,282.25 18,001.94 18,281.52 0.0M
2025-04-30 17,753.11 17,884.78 17,669.70 17,884.78 0.0M
2025-04-29 17,658.77 17,718.40 17,646.79 17,692.46 0.0M
2025-04-28 17,517.50 17,659.41 17,483.37 17,621.25 0.0M
2025-04-25 17,445.00 17,453.42 17,346.74 17,406.18 0.0M
2025-04-24 17,211.88 17,400.32 17,092.81 17,374.94 0.0M
2025-04-23 17,300.56 17,322.12 17,115.40 17,255.80 0.0M
2025-04-22 17,141.38 17,185.89 17,069.68 17,150.61 0.0M
2025-04-17 17,072.67 17,132.39 16,940.46 17,101.52 0.0M
2025-04-16 16,924.88 17,047.47 16,829.25 17,037.23 0.0M
2025-04-15 16,737.36 17,044.46 16,717.95 17,044.46 0.0M
2025-04-14 16,553.71 16,636.24 16,428.61 16,619.73 0.0M
2025-04-11 16,479.60 16,495.97 16,128.48 16,257.19 0.0M
2025-04-10 16,635.96 16,749.06 16,329.29 16,329.29 0.0M
2025-04-09 16,011.43 16,082.08 15,730.55 15,918.32 0.0M
2025-04-08 16,120.01 16,447.54 16,004.13 16,329.38 0.0M
2025-04-07 15,177.04 16,176.61 14,859.08 15,767.89 0.0M
2025-04-04 16,567.14 16,567.14 15,754.82 15,957.37 0.0M
2025-04-03 16,542.76 16,928.12 16,504.54 16,675.34 0.0M
2025-04-02 17,014.23 17,014.23 16,720.90 16,826.64 0.0M
2025-04-01 17,026.02 17,084.14 16,946.78 17,009.17 0.0M
2025-03-31 16,978.04 17,043.97 16,769.20 16,897.37 0.0M
2025-03-28 17,413.67 17,504.11 17,188.73 17,219.73 0.0M
2025-03-27 17,632.14 17,713.50 17,396.64 17,439.82 0.0M
2025-03-26 17,459.76 17,753.09 17,408.91 17,656.76 0.0M
2025-03-25 17,374.27 17,488.05 17,346.83 17,430.13 0.0M
2025-03-24 17,573.99 17,573.99 17,230.71 17,328.53 0.0M
2025-03-21 17,502.42 17,517.21 17,364.20 17,404.23 0.0M
2025-03-20 17,814.77 17,841.05 17,440.90 17,537.71 0.0M
2025-03-19 17,811.39 17,812.34 17,656.86 17,749.71 0.0M
2025-03-18 17,856.94 17,938.45 17,813.00 17,886.82 0.0M
2025-03-17 17,642.28 17,831.11 17,618.05 17,739.80 0.0M
2025-03-14 17,435.99 17,602.47 17,427.55 17,529.02 0.0M
2025-03-13 17,718.66 17,723.23 17,415.15 17,415.15 0.0M
2025-03-12 17,825.19 17,960.99 17,728.72 17,821.45 0.0M
2025-03-11 18,161.16 18,310.30 17,883.51 17,902.08 0.0M
2025-03-10 18,288.78 18,376.80 18,062.43 18,120.61 0.0M
2025-03-07 18,104.27 18,142.23 17,879.04 18,034.96 0.0M
2025-03-06 18,430.03 18,477.99 17,794.97 18,281.96 0.0M
2025-03-05 17,269.54 18,276.56 17,269.54 18,129.56 0.0M
2025-03-04 17,113.96 17,464.85 16,920.57 17,005.07 0.0M
2025-03-03 16,973.47 17,187.86 16,895.22 17,111.39 0.0M
2025-02-28 16,721.20 16,759.41 16,661.53 16,759.41 0.0M
2025-02-27 16,910.19 16,910.19 16,783.53 16,875.17 0.0M
2025-02-26 16,954.34 16,985.33 16,911.16 16,928.93 0.0M
2025-02-25 17,017.94 17,050.14 16,891.65 16,891.65 0.0M
2025-02-24 17,033.89 17,153.07 16,972.96 17,031.61 0.0M
2025-02-21 16,959.52 17,044.06 16,950.15 17,002.06 0.0M
2025-02-20 16,868.96 16,991.26 16,863.47 16,874.51 0.0M
2025-02-19 17,017.98 17,022.64 16,835.39 16,846.22 0.0M
2025-02-18 16,975.28 17,022.72 16,884.22 16,947.84 0.0M
2025-02-17 16,878.70 16,917.18 16,832.17 16,899.66 0.0M
2025-02-14 16,840.51 16,921.80 16,804.87 16,835.00 0.0M
2025-02-13 16,843.51 16,894.88 16,746.08 16,809.17 0.0M
2025-02-12 16,658.57 16,774.42 16,652.17 16,693.10 0.0M
2025-02-11 16,649.49 16,668.17 16,577.88 16,645.85 0.0M
2025-02-10 16,644.82 16,644.82 16,644.82 16,644.82 0.0M
2025-02-07 16,665.38 16,744.62 16,551.36 16,567.22 0.0M
2025-02-06 16,645.50 16,751.40 16,629.35 16,688.84 0.0M
2025-02-05 16,587.73 16,592.08 16,548.10 16,578.15 0.0M
2025-02-04 16,535.83 16,598.37 16,419.47 16,585.30 0.0M
2025-02-03 16,382.21 16,471.89 16,310.58 16,465.32 0.0M
2025-01-31 16,496.75 16,629.30 16,456.54 16,629.30 0.0M
2025-01-30 16,391.98 16,517.79 16,373.91 16,452.98 0.0M
2025-01-29 16,445.46 16,462.62 16,300.91 16,310.67 0.0M
2025-01-28 16,324.71 16,448.71 16,259.29 16,381.82 0.0M
2025-01-27 16,154.57 16,299.69 16,135.57 16,282.40 0.0M
2025-01-24 16,244.43 16,360.62 16,136.38 16,216.97 0.0M
2025-01-23 16,189.65 16,231.61 16,123.19 16,164.35 0.0M
2025-01-22 16,209.98 16,267.39 16,158.94 16,166.57 0.0M
2025-01-21 16,146.09 16,247.40 16,141.62 16,238.63 0.0M
2025-01-20 16,134.08 16,238.25 16,103.70 16,164.51 0.0M
2025-01-17 15,990.17 16,101.83 15,990.00 16,054.26 0.0M
2025-01-16 16,047.98 16,047.98 15,934.81 15,979.45 0.0M
2025-01-15 15,937.55 16,024.79 15,855.81 15,989.54 0.0M
2025-01-14 16,072.64 16,112.56 15,885.16 15,886.92 0.0M
2025-01-13 16,220.27 16,255.57 16,018.73 16,018.73 0.0M
2025-01-10 16,396.97 16,396.97 16,215.44 16,226.15 0.0M
2025-01-09 16,283.84 16,396.26 16,275.42 16,348.63 0.0M
2025-01-08 16,519.75 16,532.53 16,298.14 16,318.40 0.0M
2025-01-07 16,621.05 16,647.72 16,509.79 16,509.79 0.0M
2025-01-06 16,492.59 16,659.18 16,439.43 16,577.02 0.0M
2025-01-03 16,444.88 16,505.84 16,392.22 16,394.06 0.0M
2025-01-02 16,373.78 16,432.48 16,272.31 16,430.95 0.0M