CAC Technology (FRTEC)

FRTEC
🏛️ Francia →
1,276.71
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 2,352.43 2,352.43 2,339.48 2,345.04 0.0M
2021-12-30 2,357.47 2,370.25 2,349.95 2,352.43 0.0M
2021-12-29 2,366.47 2,373.09 2,342.92 2,357.47 0.0M
2021-12-28 2,352.19 2,383.32 2,352.19 2,366.47 0.0M
2021-12-27 2,330.93 2,353.20 2,313.00 2,352.15 0.0M
2021-12-24 2,326.62 2,330.90 2,319.61 2,330.90 0.0M
2021-12-23 2,314.57 2,333.24 2,304.09 2,326.62 0.0M
2021-12-22 2,263.95 2,314.57 2,263.95 2,314.57 0.0M
2021-12-21 2,257.02 2,283.91 2,252.46 2,259.14 0.0M
2021-12-20 2,259.90 2,259.90 2,211.56 2,257.03 0.0M
2021-12-17 2,285.17 2,285.17 2,225.48 2,260.34 0.0M
2021-12-16 2,286.10 2,353.67 2,285.26 2,285.26 0.0M
2021-12-15 2,255.05 2,290.75 2,255.05 2,286.08 0.0M
2021-12-14 2,298.21 2,311.34 2,250.21 2,253.78 0.0M
2021-12-13 2,306.73 2,334.03 2,295.40 2,298.21 0.0M
2021-12-10 2,328.28 2,328.28 2,299.07 2,306.69 0.0M
2021-12-09 2,321.45 2,345.74 2,319.14 2,328.28 0.0M
2021-12-08 2,346.50 2,366.09 2,316.72 2,321.45 0.0M
2021-12-07 2,260.39 2,348.78 2,260.39 2,346.50 0.0M
2021-12-06 2,257.85 2,289.44 2,255.15 2,260.40 0.0M
2021-12-03 2,280.92 2,305.46 2,249.13 2,257.85 0.0M
2021-12-02 2,357.96 2,357.96 2,266.13 2,280.93 0.0M
2021-12-01 2,311.30 2,370.21 2,308.88 2,357.84 0.0M
2021-11-30 2,306.36 2,342.11 2,278.22 2,311.38 0.0M
2021-11-29 2,276.85 2,315.84 2,276.85 2,306.76 0.0M
2021-11-26 2,322.39 2,322.39 2,242.57 2,276.94 0.0M
2021-11-25 2,297.55 2,331.26 2,297.55 2,322.38 0.0M
2021-11-24 2,326.30 2,341.20 2,255.94 2,297.52 0.0M
2021-11-23 2,402.42 2,402.42 2,316.18 2,326.43 0.0M
2021-11-22 2,434.34 2,448.53 2,402.44 2,402.44 0.0M
2021-11-19 2,418.67 2,451.72 2,417.70 2,434.34 0.0M
2021-11-18 2,421.53 2,428.53 2,411.93 2,418.64 0.0M
2021-11-17 2,411.87 2,427.89 2,411.87 2,421.40 0.0M
2021-11-16 2,412.55 2,421.04 2,393.38 2,411.87 0.0M
2021-11-15 2,408.86 2,412.99 2,394.69 2,412.55 0.0M
2021-11-12 2,387.51 2,408.86 2,377.25 2,408.86 0.0M
2021-11-11 2,354.87 2,389.27 2,341.34 2,387.51 0.0M
2021-11-10 2,391.27 2,401.07 2,336.79 2,355.71 0.0M
2021-11-09 2,396.80 2,406.61 2,388.31 2,391.28 0.0M
2021-11-08 2,378.62 2,400.28 2,371.54 2,396.81 0.0M
2021-11-05 2,372.03 2,395.35 2,368.35 2,378.63 0.0M
2021-11-04 2,332.20 2,377.62 2,332.20 2,372.03 0.0M
2021-11-03 2,298.26 2,332.11 2,298.26 2,332.11 0.0M
2021-11-02 2,264.53 2,298.89 2,263.32 2,298.26 0.0M
2021-11-01 2,246.84 2,274.86 2,246.84 2,264.54 0.0M
2021-10-29 2,246.60 2,247.63 2,218.70 2,246.80 0.0M
2021-10-28 2,138.04 2,250.54 2,138.04 2,246.57 0.0M
2021-10-27 2,139.59 2,143.51 2,123.65 2,138.04 0.0M
2021-10-26 2,120.48 2,141.61 2,118.19 2,139.59 0.0M
2021-10-25 2,118.45 2,125.66 2,108.89 2,120.50 0.0M
2021-10-22 2,101.36 2,127.25 2,101.36 2,118.45 0.0M
2021-10-21 2,081.51 2,102.32 2,070.83 2,101.37 0.0M
2021-10-20 2,090.99 2,097.26 2,076.20 2,081.51 0.0M
2021-10-19 2,076.45 2,092.92 2,070.57 2,090.98 0.0M
2021-10-18 2,069.14 2,077.12 2,049.13 2,076.45 0.0M
2021-10-15 2,058.66 2,072.33 2,055.70 2,069.98 0.0M
2021-10-14 2,028.71 2,063.90 2,028.71 2,058.68 0.0M
2021-10-13 1,973.09 2,030.16 1,966.64 2,028.71 0.0M
2021-10-12 1,978.41 1,983.72 1,953.05 1,973.09 0.0M
2021-10-11 1,987.92 1,987.92 1,948.01 1,979.07 0.0M
2021-10-08 2,022.72 2,022.72 1,984.67 1,987.97 0.0M
2021-10-07 1,996.84 2,023.14 1,996.00 2,022.72 0.0M
2021-10-06 2,011.66 2,011.66 1,964.32 1,996.83 0.0M
2021-10-05 1,989.75 2,011.66 1,984.58 2,011.66 0.0M
2021-10-04 2,030.43 2,030.43 1,987.54 1,989.76 0.0M
2021-10-01 2,052.16 2,052.16 2,015.82 2,030.48 0.0M
2021-09-30 2,047.86 2,082.66 2,037.81 2,052.17 0.0M
2021-09-29 2,053.84 2,087.58 2,047.73 2,047.86 0.0M
2021-09-28 2,146.59 2,146.59 2,051.76 2,053.84 0.0M
2021-09-27 2,180.13 2,197.11 2,145.97 2,146.33 0.0M
2021-09-24 2,210.32 2,210.32 2,175.73 2,180.13 0.0M
2021-09-23 2,186.52 2,222.04 2,186.52 2,210.37 0.0M
2021-09-22 2,197.41 2,209.56 2,173.94 2,186.54 0.0M
2021-09-21 2,159.16 2,196.80 2,159.15 2,196.80 0.0M
2021-09-20 2,185.58 2,185.58 2,135.11 2,159.16 0.0M
2021-09-17 2,209.85 2,232.37 2,182.27 2,185.58 0.0M
2021-09-16 2,176.07 2,211.70 2,176.07 2,209.87 0.0M
2021-09-15 2,178.91 2,197.08 2,174.88 2,176.07 0.0M
2021-09-14 2,135.03 2,179.04 2,135.03 2,179.04 0.0M
2021-09-13 2,148.80 2,161.69 2,135.03 2,135.03 0.0M
2021-09-10 2,145.85 2,163.94 2,139.49 2,148.77 0.0M
2021-09-09 2,138.02 2,155.69 2,123.32 2,145.85 0.0M
2021-09-08 2,165.29 2,165.29 2,135.08 2,138.05 0.0M
2021-09-07 2,166.09 2,169.56 2,157.47 2,165.29 0.0M
2021-09-06 2,154.30 2,168.36 2,154.30 2,166.08 0.0M
2021-09-03 2,159.55 2,159.55 2,132.48 2,154.30 0.0M
2021-09-02 2,160.71 2,166.69 2,148.15 2,159.55 0.0M
2021-09-01 2,137.52 2,165.05 2,137.52 2,160.72 0.0M
2021-08-31 2,149.17 2,166.05 2,131.91 2,137.53 0.0M
2021-08-30 2,138.73 2,151.99 2,138.73 2,149.17 0.0M
2021-08-27 2,119.69 2,138.78 2,114.25 2,138.75 0.0M
2021-08-26 2,122.73 2,124.00 2,108.50 2,119.51 0.0M
2021-08-25 2,117.98 2,127.98 2,117.98 2,122.73 0.0M
2021-08-24 2,114.38 2,130.87 2,110.89 2,117.98 0.0M
2021-08-23 2,104.37 2,117.73 2,104.37 2,114.39 0.0M
2021-08-20 2,086.79 2,102.87 2,068.59 2,100.09 0.0M
2021-08-19 2,099.28 2,099.28 2,050.79 2,086.78 0.0M
2021-08-18 2,098.10 2,104.34 2,094.45 2,099.28 0.0M
2021-08-17 2,100.77 2,105.09 2,089.58 2,098.10 0.0M
2021-08-16 2,107.63 2,111.07 2,090.98 2,100.72 0.0M
2021-08-13 2,117.27 2,117.83 2,102.29 2,107.62 0.0M
2021-08-12 2,107.57 2,120.72 2,095.06 2,117.26 0.0M
2021-08-11 2,113.02 2,121.01 2,104.42 2,107.59 0.0M
2021-08-10 2,110.96 2,133.55 2,110.96 2,113.02 0.0M
2021-08-09 2,102.10 2,118.45 2,102.10 2,110.98 0.0M
2021-08-06 2,096.13 2,104.30 2,088.31 2,102.09 0.0M
2021-08-05 2,085.37 2,103.52 2,085.37 2,096.16 0.0M
2021-08-04 2,063.86 2,088.76 2,063.86 2,085.20 0.0M
2021-08-03 2,056.26 2,078.84 2,051.70 2,063.86 0.0M
2021-08-02 2,032.75 2,058.73 2,032.17 2,056.16 0.0M
2021-07-30 2,028.83 2,038.17 2,008.89 2,032.74 0.0M
2021-07-29 1,995.66 2,037.93 1,995.66 2,028.83 0.0M
2021-07-28 1,945.12 2,000.15 1,945.12 1,995.66 0.0M
2021-07-27 1,951.83 1,986.57 1,943.44 1,945.17 0.0M
2021-07-26 1,947.34 1,960.74 1,938.84 1,951.83 0.0M
2021-07-23 1,925.14 1,951.81 1,925.14 1,947.34 0.0M
2021-07-22 1,894.76 1,928.16 1,894.76 1,925.14 0.0M
2021-07-21 1,871.63 1,901.33 1,871.63 1,894.75 0.0M
2021-07-20 1,875.57 1,883.18 1,862.04 1,871.63 0.0M
2021-07-19 1,895.39 1,896.35 1,859.41 1,875.57 0.0M
2021-07-16 1,901.47 1,910.81 1,893.37 1,898.82 0.0M
2021-07-15 1,923.10 1,923.76 1,894.81 1,901.47 0.0M
2021-07-14 1,911.56 1,930.91 1,905.35 1,923.04 0.0M
2021-07-13 1,902.39 1,912.14 1,894.71 1,912.14 0.0M
2021-07-12 1,900.82 1,912.54 1,893.12 1,902.39 0.0M
2021-07-09 1,876.89 1,905.71 1,876.89 1,900.83 0.0M
2021-07-08 1,900.62 1,900.62 1,852.25 1,876.80 0.0M
2021-07-07 1,883.18 1,906.00 1,878.29 1,901.31 0.0M
2021-07-06 1,871.52 1,887.77 1,863.16 1,883.10 0.0M
2021-07-05 1,866.67 1,873.08 1,859.35 1,871.52 0.0M
2021-07-02 1,844.24 1,871.68 1,844.24 1,866.67 0.0M
2021-07-01 1,836.17 1,859.81 1,827.79 1,844.24 0.0M
2021-06-30 1,847.61 1,863.64 1,835.06 1,836.22 0.0M
2021-06-29 1,848.82 1,857.27 1,843.50 1,847.61 0.0M
2021-06-28 1,842.14 1,852.98 1,839.03 1,848.74 0.0M
2021-06-25 1,841.34 1,848.69 1,836.56 1,842.12 0.0M
2021-06-24 1,801.46 1,846.08 1,801.46 1,841.25 0.0M
2021-06-23 1,807.62 1,817.60 1,799.30 1,801.46 0.0M
2021-06-22 1,792.19 1,811.00 1,786.62 1,807.64 0.0M
2021-06-21 1,792.55 1,797.50 1,773.60 1,792.20 0.0M
2021-06-18 1,813.80 1,820.80 1,792.36 1,792.57 0.0M
2021-06-17 1,808.67 1,813.80 1,785.24 1,813.80 0.0M
2021-06-16 1,801.21 1,808.91 1,796.08 1,808.67 0.0M
2021-06-15 1,802.56 1,810.81 1,801.17 1,801.17 0.0M
2021-06-14 1,786.52 1,813.23 1,786.52 1,801.21 0.0M
2021-06-11 1,754.74 1,792.52 1,754.74 1,786.52 0.0M
2021-06-10 1,743.99 1,757.21 1,738.04 1,754.75 0.0M
2021-06-09 1,736.63 1,746.46 1,734.86 1,743.99 0.0M
2021-06-08 1,726.81 1,750.02 1,726.81 1,736.67 0.0M
2021-06-07 1,735.54 1,737.16 1,722.50 1,726.81 0.0M
2021-06-04 1,716.83 1,735.53 1,713.49 1,735.53 0.0M
2021-06-03 1,732.37 1,733.92 1,710.26 1,716.83 0.0M
2021-06-02 1,736.83 1,736.83 1,723.94 1,732.99 0.0M
2021-06-01 1,742.76 1,758.89 1,735.44 1,736.81 0.0M
2021-05-31 1,743.69 1,752.53 1,742.71 1,742.71 0.0M
2021-05-28 1,726.86 1,748.11 1,724.45 1,743.67 0.0M
2021-05-27 1,739.10 1,741.33 1,726.86 1,726.86 0.0M
2021-05-26 1,737.58 1,749.23 1,736.76 1,739.12 0.0M
2021-05-25 1,728.53 1,747.82 1,728.53 1,737.51 0.0M
2021-05-24 1,723.76 1,733.81 1,718.55 1,728.51 0.0M
2021-05-21 1,724.81 1,736.00 1,723.78 1,723.78 0.0M
2021-05-20 1,695.52 1,725.11 1,695.52 1,724.76 0.0M
2021-05-19 1,708.26 1,708.26 1,672.36 1,695.52 0.0M
2021-05-18 1,705.30 1,717.96 1,700.73 1,709.66 0.0M
2021-05-17 1,712.75 1,721.91 1,702.84 1,705.30 0.0M
2021-05-14 1,696.84 1,714.84 1,688.19 1,712.76 0.0M
2021-05-13 1,682.25 1,709.93 1,666.32 1,696.83 0.0M
2021-05-12 1,706.99 1,711.05 1,680.64 1,682.25 0.0M
2021-05-11 1,734.14 1,734.14 1,680.95 1,706.99 0.0M
2021-05-10 1,757.74 1,757.74 1,729.28 1,734.13 0.0M
2021-05-07 1,738.15 1,757.74 1,731.02 1,757.74 0.0M
2021-05-06 1,755.59 1,755.59 1,728.20 1,735.14 0.0M
2021-05-05 1,734.01 1,762.16 1,734.01 1,755.61 0.0M
2021-05-04 1,773.83 1,776.92 1,729.49 1,734.01 0.0M
2021-05-03 1,776.72 1,790.82 1,771.14 1,773.82 0.0M
2021-04-30 1,804.95 1,806.80 1,774.94 1,776.75 0.0M
2021-04-29 1,796.06 1,828.28 1,788.19 1,804.87 0.0M
2021-04-28 1,800.46 1,810.61 1,796.06 1,796.06 0.0M
2021-04-27 1,795.88 1,806.91 1,793.90 1,800.46 0.0M
2021-04-26 1,797.78 1,799.68 1,785.90 1,795.88 0.0M
2021-04-23 1,791.77 1,797.92 1,782.85 1,797.78 0.0M
2021-04-22 1,771.32 1,803.24 1,771.32 1,791.77 0.0M
2021-04-21 1,759.58 1,772.22 1,755.61 1,771.33 0.0M
2021-04-20 1,792.42 1,792.42 1,752.48 1,759.58 0.0M
2021-04-19 1,795.45 1,807.85 1,792.12 1,792.41 0.0M
2021-04-16 1,788.09 1,801.72 1,786.19 1,795.33 0.0M
2021-04-15 1,788.32 1,802.52 1,788.09 1,788.09 0.0M
2021-04-14 1,797.73 1,805.92 1,788.26 1,788.32 0.0M
2021-04-13 1,776.02 1,798.81 1,776.02 1,797.73 0.0M
2021-04-12 1,791.74 1,803.18 1,774.33 1,776.12 0.0M
2021-04-09 1,783.87 1,793.85 1,774.27 1,791.74 0.0M
2021-04-08 1,768.89 1,790.91 1,768.89 1,783.85 0.0M
2021-04-07 1,772.52 1,773.86 1,760.62 1,768.89 0.0M
2021-04-06 1,767.78 1,793.24 1,767.67 1,772.52 0.0M
2021-04-01 1,739.93 1,772.39 1,734.88 1,767.78 0.0M
2021-03-31 1,725.01 1,746.77 1,725.01 1,739.99 0.0M
2021-03-30 1,734.92 1,740.80 1,719.67 1,724.99 0.0M
2021-03-29 1,735.91 1,753.01 1,732.89 1,734.92 0.0M
2021-03-26 1,707.02 1,735.91 1,707.02 1,735.91 0.0M
2021-03-25 1,701.07 1,709.62 1,693.83 1,706.98 0.0M
2021-03-24 1,709.31 1,724.83 1,701.04 1,701.04 0.0M
2021-03-23 1,715.19 1,720.51 1,696.84 1,709.31 0.0M
2021-03-22 1,688.22 1,715.19 1,679.78 1,715.19 0.0M
2021-03-19 1,676.00 1,688.26 1,662.79 1,688.26 0.0M
2021-03-18 1,683.80 1,690.22 1,673.42 1,675.99 0.0M
2021-03-17 1,695.55 1,698.26 1,677.20 1,683.80 0.0M
2021-03-16 1,674.54 1,704.06 1,674.54 1,695.47 0.0M
2021-03-15 1,663.38 1,679.86 1,663.38 1,674.54 0.0M
2021-03-12 1,692.26 1,692.26 1,656.57 1,663.37 0.0M
2021-03-11 1,654.82 1,693.97 1,654.82 1,692.26 0.0M
2021-03-10 1,662.38 1,673.46 1,655.24 1,655.36 0.0M
2021-03-09 1,622.69 1,671.04 1,620.52 1,662.38 0.0M
2021-03-08 1,610.52 1,631.40 1,607.76 1,622.81 0.0M
2021-03-05 1,633.68 1,633.68 1,608.18 1,610.48 0.0M
2021-03-04 1,655.16 1,655.16 1,620.18 1,633.68 0.0M
2021-03-03 1,656.73 1,669.72 1,639.66 1,655.16 0.0M
2021-03-02 1,661.55 1,685.28 1,656.73 1,656.73 0.0M
2021-03-01 1,656.56 1,686.00 1,652.10 1,661.54 0.0M
2021-02-26 1,655.63 1,662.17 1,630.27 1,656.54 0.0M
2021-02-25 1,664.45 1,684.06 1,652.13 1,656.26 0.0M
2021-02-24 1,672.85 1,679.98 1,649.65 1,664.45 0.0M
2021-02-23 1,704.10 1,704.10 1,641.47 1,672.85 0.0M
2021-02-22 1,749.87 1,749.87 1,703.64 1,704.25 0.0M
2021-02-19 1,730.59 1,755.81 1,730.59 1,749.86 0.0M
2021-02-18 1,735.43 1,760.55 1,723.25 1,730.59 0.0M
2021-02-17 1,762.14 1,762.14 1,731.04 1,735.43 0.0M
2021-02-16 1,763.30 1,773.17 1,759.79 1,762.14 0.0M
2021-02-15 1,760.63 1,772.47 1,757.24 1,763.30 0.0M
2021-02-12 1,750.06 1,761.63 1,741.50 1,760.49 0.0M
2021-02-11 1,725.87 1,750.76 1,725.87 1,750.11 0.0M
2021-02-10 1,736.80 1,745.37 1,719.96 1,725.87 0.0M
2021-02-09 1,723.48 1,740.43 1,716.46 1,736.74 0.0M
2021-02-08 1,691.13 1,726.71 1,691.13 1,723.49 0.0M
2021-02-05 1,680.76 1,702.75 1,680.76 1,690.95 0.0M
2021-02-04 1,648.07 1,683.62 1,648.07 1,680.67 0.0M
2021-02-03 1,657.05 1,669.89 1,642.93 1,648.07 0.0M
2021-02-02 1,630.82 1,659.83 1,630.82 1,657.03 0.0M
2021-02-01 1,597.30 1,632.31 1,597.30 1,630.77 0.0M
2021-01-29 1,600.58 1,607.74 1,580.42 1,597.29 0.0M
2021-01-28 1,597.22 1,608.32 1,558.91 1,600.58 0.0M
2021-01-27 1,623.78 1,624.01 1,578.14 1,597.22 0.0M
2021-01-26 1,613.91 1,631.66 1,610.39 1,624.00 0.0M
2021-01-25 1,623.64 1,637.56 1,604.55 1,613.94 0.0M
2021-01-22 1,640.09 1,640.09 1,608.94 1,623.54 0.0M
2021-01-21 1,632.98 1,650.05 1,632.98 1,640.09 0.0M
2021-01-20 1,618.16 1,641.86 1,618.16 1,632.93 0.0M
2021-01-19 1,616.87 1,627.06 1,614.60 1,618.18 0.0M
2021-01-18 1,616.50 1,624.03 1,614.40 1,616.83 0.0M
2021-01-15 1,631.20 1,631.20 1,605.72 1,616.62 0.0M
2021-01-14 1,634.76 1,645.15 1,629.78 1,631.15 0.0M
2021-01-13 1,619.08 1,639.79 1,615.01 1,634.71 0.0M
2021-01-12 1,620.30 1,625.37 1,612.71 1,619.07 0.0M
2021-01-11 1,625.47 1,640.98 1,610.76 1,620.30 0.0M
2021-01-08 1,595.55 1,634.72 1,595.55 1,625.30 0.0M
2021-01-07 1,605.72 1,613.03 1,590.13 1,595.56 0.0M
2021-01-06 1,623.02 1,623.34 1,598.41 1,605.72 0.0M
2021-01-05 1,630.90 1,640.30 1,618.96 1,623.02 0.0M
2021-01-04 1,594.41 1,637.40 1,594.41 1,630.88 0.0M