SBF 120 Net Total Return (PX4NR)

PX4NR
🏛️ Francia →
13,117.47
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
2023-12-29 12,043.18 12,078.40 12,017.51 12,035.46 0.0M
2023-12-28 12,112.27 12,116.60 12,019.82 12,025.13 0.0M
2023-12-27 12,091.78 12,128.83 12,062.03 12,081.01 0.0M
2023-12-22 12,061.93 12,100.50 12,050.90 12,071.25 0.0M
2023-12-21 12,046.38 12,073.70 12,015.72 12,072.85 0.0M
2023-12-20 12,108.74 12,123.82 12,040.07 12,093.74 0.0M
2023-12-19 12,043.80 12,081.74 12,037.91 12,074.42 0.0M
2023-12-18 12,039.76 12,073.22 12,022.83 12,054.49 0.0M
2023-12-15 12,119.08 12,169.71 12,088.11 12,095.59 0.0M
2023-12-14 12,146.56 12,181.32 12,022.92 12,066.95 0.0M
2023-12-13 11,986.13 12,048.64 11,966.45 11,969.27 0.0M
2023-12-12 12,013.69 12,051.43 11,985.42 11,988.99 0.0M
2023-12-11 11,978.10 12,014.58 11,962.48 12,003.04 0.0M
2023-12-08 11,832.56 11,993.30 11,828.53 11,963.88 0.0M
2023-12-07 11,804.63 11,829.60 11,788.88 11,813.92 0.0M
2023-12-06 11,770.82 11,856.87 11,748.39 11,826.18 0.0M
2023-12-05 11,668.80 11,759.14 11,667.02 11,750.01 0.0M
2023-12-04 11,672.29 11,709.68 11,644.31 11,664.82 0.0M
2023-12-01 11,698.24 11,716.91 11,644.26 11,700.16 0.0M
2023-11-30 11,590.86 11,659.75 11,556.96 11,640.63 0.0M
2023-11-29 11,589.90 11,688.98 11,577.28 11,577.28 0.0M
2023-11-28 11,567.40 11,621.36 11,542.89 11,544.45 0.0M
2023-11-27 11,617.53 11,633.65 11,566.43 11,566.84 0.0M
2023-11-24 11,579.88 11,618.03 11,568.10 11,611.22 0.0M
2023-11-23 11,576.97 11,591.52 11,560.62 11,580.24 0.0M
2023-11-22 11,548.35 11,576.09 11,529.73 11,556.46 0.0M
2023-11-21 11,513.94 11,539.35 11,484.80 11,502.73 0.0M
2023-11-20 11,528.83 11,565.25 11,519.57 11,536.48 0.0M
2023-11-17 11,454.47 11,541.09 11,454.47 11,516.85 0.0M
2023-11-16 11,466.90 11,480.67 11,409.12 11,409.12 0.0M
2023-11-15 11,484.35 11,537.25 11,459.11 11,477.67 0.0M
2023-11-14 11,285.63 11,472.68 11,266.17 11,440.97 0.0M
2023-11-13 11,243.09 11,292.37 11,220.71 11,268.61 0.0M
2023-11-10 11,244.76 11,261.20 11,142.15 11,203.06 0.0M
2023-11-09 11,194.85 11,326.51 11,175.32 11,313.03 0.0M
2023-11-08 11,056.06 11,239.32 11,055.16 11,186.91 0.0M
2023-11-07 11,088.55 11,153.66 11,077.62 11,112.14 0.0M
2023-11-06 11,248.62 11,252.97 11,149.75 11,159.61 0.0M
2023-11-03 11,265.11 11,277.61 11,210.95 11,217.33 0.0M
2023-11-02 11,101.90 11,283.88 11,099.44 11,226.30 0.0M
2023-11-01 10,988.91 11,052.13 10,925.15 11,017.83 0.0M
2023-10-31 10,869.65 10,968.93 10,858.64 10,943.90 0.0M
2023-10-30 10,845.67 10,891.89 10,822.59 10,844.95 0.0M
2023-10-27 10,944.05 10,944.05 10,778.00 10,795.43 0.0M
2023-10-26 10,847.60 10,970.00 10,830.79 10,929.79 0.0M
2023-10-25 10,897.50 10,989.13 10,868.85 10,968.97 0.0M
2023-10-24 10,906.89 10,973.87 10,857.12 10,948.65 0.0M
2023-10-23 10,840.17 10,891.05 10,759.64 10,882.18 0.0M
2023-10-20 10,888.78 10,933.38 10,833.31 10,834.23 0.0M
2023-10-19 11,005.14 11,036.06 10,943.50 11,001.01 0.0M
2023-10-18 11,167.27 11,203.32 11,061.61 11,080.06 0.0M
2023-10-17 11,164.62 11,220.20 11,088.85 11,183.53 0.0M
2023-10-16 11,197.40 11,215.63 11,077.43 11,174.69 0.0M
2023-10-13 11,296.59 11,312.68 11,134.61 11,142.93 0.0M
2023-10-12 11,409.68 11,435.23 11,304.03 11,314.05 0.0M
2023-10-11 11,294.12 11,406.93 11,278.94 11,352.89 0.0M
2023-10-10 11,292.17 11,413.58 11,292.17 11,401.41 0.0M
2023-10-09 11,210.37 11,235.65 11,115.73 11,178.54 0.0M
2023-10-06 11,183.30 11,247.96 11,117.52 11,242.15 0.0M
2023-10-05 11,166.12 11,190.21 11,105.85 11,146.12 0.0M
2023-10-04 11,082.63 11,225.26 11,066.72 11,142.85 0.0M
2023-10-03 11,204.95 11,275.45 11,133.79 11,143.73 0.0M
2023-10-02 11,425.61 11,475.43 11,217.35 11,266.95 0.0M
2023-09-29 11,401.61 11,487.06 11,379.10 11,379.10 0.0M
2023-09-28 11,267.20 11,344.07 11,225.53 11,342.07 0.0M
2023-09-27 11,270.98 11,330.07 11,244.73 11,273.77 0.0M
2023-09-26 11,295.54 11,311.62 11,215.97 11,277.62 0.0M
2023-09-25 11,418.14 11,480.77 11,303.16 11,359.50 0.0M
2023-09-22 11,401.08 11,491.93 11,383.75 11,462.12 0.0M
2023-09-21 11,577.80 11,598.67 11,486.68 11,508.66 0.0M
2023-09-20 11,615.26 11,731.37 11,607.54 11,698.87 0.0M
2023-09-19 11,571.28 11,645.89 11,559.70 11,609.57 0.0M
2023-09-18 11,727.43 11,727.43 11,568.35 11,599.52 0.0M
2023-09-15 11,776.46 11,854.75 11,749.64 11,767.86 0.0M
2023-09-14 11,520.25 11,685.41 11,469.73 11,663.43 0.0M
2023-09-13 11,534.28 11,570.66 11,470.05 11,529.83 0.0M
2023-09-12 11,633.85 11,642.77 11,560.06 11,575.39 0.0M
2023-09-11 11,611.86 11,675.51 11,583.09 11,618.30 0.0M
2023-09-08 11,532.16 11,567.71 11,399.02 11,558.96 0.0M
2023-09-07 11,451.51 11,563.89 11,451.51 11,492.76 0.0M
2023-09-06 11,529.43 11,540.33 11,458.82 11,497.89 0.0M
2023-09-05 11,563.02 11,642.27 11,484.53 11,588.87 0.0M
2023-09-04 11,712.27 11,753.92 11,611.90 11,628.93 0.0M
2023-09-01 11,674.57 11,748.52 11,649.68 11,657.73 0.0M
2023-08-31 11,760.08 11,785.21 11,683.16 11,683.16 0.0M
2023-08-30 11,796.55 11,810.31 11,684.21 11,747.91 0.0M
2023-08-29 11,716.28 11,769.35 11,682.54 11,762.61 0.0M
2023-08-28 11,633.25 11,702.85 11,585.23 11,681.46 0.0M
2023-08-25 11,485.15 11,621.73 11,481.10 11,531.27 0.0M
2023-08-24 11,659.04 11,711.33 11,504.41 11,510.41 0.0M
2023-08-23 11,588.99 11,633.74 11,525.28 11,561.78 0.0M
2023-08-22 11,527.96 11,628.41 11,520.06 11,550.59 0.0M
2023-08-21 11,431.23 11,573.99 11,431.23 11,479.60 0.0M
2023-08-18 11,431.52 11,442.13 11,320.18 11,428.49 0.0M
2023-08-17 11,533.59 11,582.98 11,466.04 11,477.93 0.0M
2023-08-16 11,564.22 11,648.62 11,557.44 11,585.84 0.0M
2023-08-15 11,734.06 11,737.57 11,551.99 11,599.44 0.0M
2023-08-14 11,688.20 11,758.75 11,663.93 11,723.60 0.0M
2023-08-11 11,795.34 11,819.17 11,679.33 11,710.77 0.0M
2023-08-10 11,770.64 11,909.97 11,764.02 11,861.51 0.0M
2023-08-09 11,739.12 11,783.30 11,684.10 11,691.33 0.0M
2023-08-08 11,612.38 11,697.79 11,536.24 11,612.67 0.0M
2023-08-07 11,641.75 11,703.26 11,610.16 11,689.21 0.0M
2023-08-04 11,636.64 11,693.77 11,571.10 11,680.39 0.0M
2023-08-03 11,592.43 11,616.56 11,527.85 11,596.94 0.0M
2023-08-02 11,680.96 11,777.12 11,637.84 11,680.38 0.0M
2023-08-01 11,933.19 11,962.54 11,821.69 11,826.71 0.0M
2023-07-31 11,939.13 12,007.42 11,922.02 11,965.30 0.0M
2023-07-28 11,889.07 11,975.68 11,843.54 11,943.42 0.0M
2023-07-27 11,766.87 11,952.57 11,745.83 11,930.17 0.0M
2023-07-26 11,775.03 11,782.63 11,609.38 11,709.14 0.0M
2023-07-25 11,903.70 11,903.70 11,826.60 11,848.92 0.0M
2023-07-24 11,829.72 11,880.46 11,810.26 11,868.19 0.0M
2023-07-21 11,803.48 11,870.73 11,789.83 11,870.73 0.0M
2023-07-20 11,677.01 11,806.94 11,675.52 11,797.19 0.0M
2023-07-19 11,775.15 11,797.59 11,703.34 11,715.86 0.0M
2023-07-18 11,630.72 11,707.14 11,629.56 11,696.42 0.0M
2023-07-17 11,682.31 11,712.39 11,617.80 11,649.06 0.0M
2023-07-14 11,751.58 11,822.60 11,751.58 11,775.54 0.0M
2023-07-13 11,737.97 11,833.68 11,722.17 11,774.78 0.0M
2023-07-12 11,568.22 11,738.44 11,551.72 11,716.47 0.0M
2023-07-11 11,465.48 11,572.23 11,458.39 11,533.91 0.0M
2023-07-10 11,319.48 11,457.61 11,319.48 11,412.92 0.0M
2023-07-07 11,331.09 11,422.34 11,269.75 11,364.90 0.0M
2023-07-06 11,553.87 11,553.87 11,284.07 11,310.08 0.0M
2023-07-05 11,676.42 11,724.90 11,640.22 11,664.87 0.0M
2023-07-04 11,787.69 11,799.60 11,753.35 11,754.53 0.0M
2023-07-03 11,820.93 11,838.87 11,775.33 11,775.33 0.0M
2023-06-30 11,701.83 11,821.80 11,699.66 11,791.78 0.0M
2023-06-29 11,643.51 11,715.81 11,623.93 11,660.64 0.0M
2023-06-28 11,592.94 11,627.48 11,557.58 11,617.99 0.0M
2023-06-27 11,502.65 11,532.03 11,414.89 11,499.40 0.0M
2023-06-26 11,442.99 11,482.37 11,333.28 11,451.30 0.0M
2023-06-23 11,433.97 11,472.17 11,369.64 11,422.92 0.0M
2023-06-22 11,486.21 11,501.28 11,404.96 11,496.28 0.0M
2023-06-21 11,603.46 11,639.69 11,561.82 11,582.67 0.0M
2023-06-20 11,641.68 11,671.04 11,607.32 11,625.76 0.0M
2023-06-19 11,746.35 11,746.35 11,646.83 11,665.00 0.0M
2023-06-16 11,679.91 11,815.18 11,657.71 11,791.93 0.0M
2023-06-15 11,670.08 11,683.27 11,576.59 11,646.00 0.0M
2023-06-14 11,645.19 11,751.97 11,641.37 11,706.45 0.0M
2023-06-13 11,642.20 11,665.58 11,572.83 11,644.21 0.0M
2023-06-12 11,581.21 11,631.31 11,560.76 11,580.84 0.0M
2023-06-09 11,542.90 11,555.83 11,476.82 11,517.41 0.0M
2023-06-08 11,484.81 11,551.56 11,467.89 11,529.32 0.0M
2023-06-07 11,485.90 11,535.36 11,445.57 11,496.59 0.0M
2023-06-06 11,468.37 11,520.18 11,447.33 11,503.41 0.0M
2023-06-05 11,629.93 11,629.93 11,472.96 11,484.67 0.0M
2023-06-02 11,446.37 11,599.00 11,444.43 11,587.20 0.0M
2023-06-01 11,373.40 11,423.36 11,300.77 11,374.59 0.0M
2023-05-31 11,353.57 11,437.06 11,285.36 11,307.47 0.0M
2023-05-30 11,586.38 11,611.34 11,458.62 11,478.92 0.0M
2023-05-29 11,659.60 11,665.44 11,566.19 11,583.52 0.0M
2023-05-26 11,513.43 11,630.26 11,437.34 11,605.61 0.0M
2023-05-25 11,491.94 11,515.11 11,423.24 11,468.82 0.0M
2023-05-24 11,571.33 11,589.18 11,466.40 11,511.61 0.0M
2023-05-23 11,815.46 11,827.97 11,710.43 11,710.63 0.0M
2023-05-22 11,837.35 11,874.81 11,814.05 11,854.58 0.0M
2023-05-19 11,812.54 11,894.01 11,802.30 11,845.63 0.0M
2023-05-18 11,769.38 11,830.02 11,743.77 11,776.77 0.0M
2023-05-17 11,702.13 11,702.13 11,702.13 11,702.13 0.0M
2023-05-16 11,691.95 11,742.37 11,665.08 11,706.59 0.0M
2023-05-15 11,763.28 11,780.14 11,694.92 11,727.12 0.0M
2023-05-12 11,722.27 11,779.51 11,681.52 11,709.49 0.0M
2023-05-11 11,666.57 11,744.22 11,590.25 11,660.66 0.0M
2023-05-10 11,692.53 11,711.24 11,595.72 11,630.23 0.0M
2023-05-09 11,704.05 11,714.90 11,623.49 11,682.53 0.0M
2023-05-08 11,714.28 11,756.31 11,695.30 11,733.35 0.0M
2023-05-05 11,633.13 11,710.03 11,583.94 11,704.33 0.0M
2023-05-04 11,628.91 11,645.34 11,524.73 11,560.79 0.0M
2023-05-03 11,670.51 11,720.90 11,650.42 11,663.33 0.0M
2023-05-02 11,760.23 11,816.08 11,615.33 11,627.94 0.0M
2023-04-28 11,791.16 11,803.61 11,650.69 11,792.73 0.0M
2023-04-27 11,709.25 11,791.60 11,695.60 11,755.12 0.0M
2023-04-26 11,765.29 11,783.85 11,668.33 11,728.99 0.0M
2023-04-25 11,812.87 11,830.24 11,773.41 11,815.32 0.0M
2023-04-24 11,820.01 11,874.67 11,820.01 11,861.38 0.0M
2023-04-21 11,811.36 11,849.82 11,758.43 11,849.82 0.0M
2023-04-20 11,807.00 11,812.46 11,748.57 11,795.19 0.0M
2023-04-19 11,796.47 11,834.55 11,766.26 11,820.58 0.0M
2023-04-18 11,764.11 11,839.75 11,764.11 11,800.05 0.0M
2023-04-17 11,794.21 11,826.71 11,745.86 11,746.44 0.0M
2023-04-14 11,741.76 11,790.86 11,728.08 11,768.80 0.0M
2023-04-13 11,666.96 11,720.00 11,666.96 11,711.80 0.0M
2023-04-12 11,589.43 11,689.19 11,564.10 11,590.32 0.0M
2023-04-11 11,568.69 11,599.45 11,553.67 11,578.97 0.0M
2023-04-06 11,477.38 11,504.44 11,460.08 11,478.97 0.0M
2023-04-05 11,514.16 11,530.07 11,433.11 11,458.65 0.0M
2023-04-04 11,557.45 11,595.03 11,505.72 11,506.00 0.0M
2023-04-03 11,511.22 11,536.52 11,491.54 11,509.86 0.0M
2023-03-31 11,409.94 11,508.85 11,392.20 11,479.61 0.0M
2023-03-30 11,330.83 11,435.73 11,330.33 11,395.63 0.0M
2023-03-29 11,194.92 11,289.50 11,169.94 11,267.83 0.0M
2023-03-28 11,209.30 11,222.54 11,079.59 11,114.99 0.0M
2023-03-27 11,151.06 11,169.34 11,043.91 11,104.45 0.0M
2023-03-24 11,162.14 11,162.14 10,915.63 11,007.97 0.0M
2023-03-23 11,211.50 11,211.50 11,211.50 11,211.50 0.0M
2023-03-22 11,174.32 11,247.46 11,132.79 11,205.87 0.0M
2023-03-21 11,129.66 11,232.79 11,124.01 11,176.93 0.0M
2023-03-20 10,846.84 11,071.50 10,672.90 11,014.67 0.0M
2023-03-17 11,132.35 11,163.95 10,838.26 10,884.86 0.0M
2023-03-16 10,988.25 11,093.61 10,805.68 11,039.09 0.0M
2023-03-15 11,200.42 11,203.14 10,791.14 10,827.76 0.0M
2023-03-14 11,054.74 11,261.84 10,994.90 11,229.84 0.0M
2023-03-13 11,341.48 11,341.48 10,972.20 11,027.57 0.0M
2023-03-10 11,358.01 11,358.01 11,358.01 11,358.01 0.0M
2023-03-09 11,507.02 11,535.55 11,444.87 11,509.33 0.0M
2023-03-08 11,493.51 11,557.58 11,493.51 11,526.93 0.0M
2023-03-07 11,574.75 11,639.88 11,540.64 11,545.74 0.0M
2023-03-06 11,621.42 11,641.66 11,564.85 11,602.01 0.0M
2023-03-03 11,522.70 11,578.87 11,498.19 11,562.55 0.0M
2023-03-02 11,295.68 11,462.05 11,287.11 11,459.58 0.0M
2023-03-01 11,450.37 11,522.99 11,361.24 11,383.79 0.0M
2023-02-28 11,408.31 11,509.02 11,403.51 11,431.84 0.0M
2023-02-27 11,392.46 11,515.14 11,392.46 11,473.48 0.0M
2023-02-24 11,561.79 11,571.92 11,308.49 11,308.49 0.0M
2023-02-23 11,491.00 11,556.86 11,470.96 11,495.51 0.0M
2023-02-22 11,446.85 11,479.22 11,366.22 11,464.13 0.0M
2023-02-21 11,506.45 11,540.97 11,385.21 11,490.07 0.0M
2023-02-20 11,569.33 11,573.73 11,506.24 11,531.52 0.0M
2023-02-17 11,488.87 11,576.84 11,424.58 11,546.22 0.0M
2023-02-16 11,550.19 11,609.36 11,512.28 11,574.65 0.0M
2023-02-15 11,338.01 11,501.86 11,327.58 11,477.39 0.0M
2023-02-14 11,365.14 11,440.07 11,334.47 11,351.20 0.0M
2023-02-13 11,239.17 11,347.81 11,239.17 11,338.45 0.0M
2023-02-10 11,283.38 11,307.90 11,136.25 11,220.18 0.0M
2023-02-09 11,308.20 11,380.15 11,308.20 11,319.49 0.0M
2023-02-08 11,310.88 11,328.85 11,218.03 11,218.03 0.0M
2023-02-07 11,254.74 11,268.55 11,199.33 11,231.67 0.0M
2023-02-06 11,313.12 11,319.19 11,194.21 11,244.11 0.0M
2023-02-03 11,245.90 11,392.22 11,210.68 11,392.22 0.0M
2023-02-02 11,196.55 11,319.65 11,154.70 11,290.97 0.0M
2023-02-01 11,157.82 11,189.75 11,115.97 11,142.46 0.0M
2023-01-31 11,139.37 11,148.94 11,053.90 11,140.66 0.0M
2023-01-30 11,119.12 11,176.35 11,067.70 11,142.55 0.0M
2023-01-27 11,160.75 11,196.90 11,117.31 11,169.94 0.0M
2023-01-26 11,159.36 11,195.09 11,133.78 11,164.30 0.0M
2023-01-25 11,111.09 11,129.91 11,018.30 11,083.13 0.0M
2023-01-24 11,104.91 11,125.02 11,041.88 11,099.10 0.0M
2023-01-23 11,047.19 11,092.65 11,008.24 11,073.88 0.0M
2023-01-20 11,014.60 11,043.06 10,967.03 11,014.54 0.0M
2023-01-19 11,091.71 11,107.86 10,940.23 10,947.57 0.0M
2023-01-18 11,133.88 11,201.09 11,131.38 11,149.82 0.0M
2023-01-17 11,074.85 11,176.27 11,049.36 11,136.92 0.0M
2023-01-16 11,083.44 11,097.27 11,041.49 11,083.33 0.0M
2023-01-13 10,996.27 11,065.42 10,980.55 11,047.04 0.0M
2023-01-12 10,936.46 11,030.32 10,930.62 10,971.94 0.0M
2023-01-11 10,817.24 10,923.01 10,808.92 10,888.79 0.0M
2023-01-10 10,820.91 10,826.65 10,768.49 10,801.31 0.0M
2023-01-09 10,792.76 10,896.88 10,780.08 10,864.62 0.0M
2023-01-06 10,656.55 10,787.18 10,629.59 10,787.18 0.0M
2023-01-05 10,614.98 10,685.96 10,599.90 10,638.57 0.0M
2023-01-04 10,493.14 10,669.45 10,493.14 10,662.23 0.0M
2023-01-03 10,373.27 10,548.29 10,373.27 10,439.13 0.0M
2023-01-02 10,284.98 10,405.50 10,281.33 10,395.55 0.0M