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
2024-12-31 11,873.46 12,023.35 11,869.79 12,021.91 0.0M
2024-12-30 11,929.53 12,003.06 11,887.98 11,910.96 0.0M
2024-12-27 11,871.44 11,975.89 11,855.03 11,975.89 0.0M
2024-12-24 11,879.30 11,913.71 11,858.31 11,858.31 0.0M
2024-12-23 11,818.39 11,871.21 11,775.49 11,840.93 0.0M
2024-12-20 11,789.89 11,866.78 11,713.27 11,843.38 0.0M
2024-12-19 11,861.56 11,925.71 11,820.33 11,871.35 0.0M
2024-12-18 12,011.36 12,039.92 11,980.89 12,018.76 0.0M
2024-12-17 11,923.00 12,013.82 11,915.04 11,986.93 0.0M
2024-12-16 12,025.74 12,044.79 11,950.30 11,980.44 0.0M
2024-12-13 12,072.04 12,149.80 12,035.66 12,067.64 0.0M
2024-12-12 12,143.05 12,144.25 12,075.65 12,088.31 0.0M
2024-12-11 12,014.67 12,117.58 12,007.21 12,094.66 0.0M
2024-12-10 12,134.22 12,144.21 12,038.07 12,053.30 0.0M
2024-12-09 12,176.99 12,221.70 12,122.82 12,175.12 0.0M
2024-12-06 11,950.84 12,119.30 11,950.80 12,093.62 0.0M
2024-12-05 11,884.55 11,969.12 11,879.29 11,941.49 0.0M
2024-12-04 11,833.95 11,915.31 11,822.99 11,886.11 0.0M
2024-12-03 11,814.89 11,905.15 11,761.27 11,801.00 0.0M
2024-12-02 11,676.10 11,841.37 11,658.03 11,774.36 0.0M
2024-11-29 11,685.28 11,791.56 11,674.61 11,783.09 0.0M
2024-11-28 11,686.50 11,743.58 11,673.12 11,700.78 0.0M
2024-11-27 11,626.04 11,661.09 11,559.14 11,641.17 0.0M
2024-11-26 11,737.50 11,821.41 11,709.37 11,722.40 0.0M
2024-11-25 11,928.95 11,930.78 11,790.00 11,826.22 0.0M
2024-11-22 11,798.11 11,838.24 11,652.86 11,813.78 0.0M
2024-11-21 11,721.64 11,760.87 11,619.67 11,745.03 0.0M
2024-11-20 11,836.67 11,857.74 11,710.57 11,727.15 0.0M
2024-11-19 11,893.94 11,900.42 11,629.04 11,780.14 0.0M
2024-11-18 11,868.51 11,884.49 11,792.49 11,861.25 0.0M
2024-11-15 11,822.71 11,932.41 11,794.88 11,849.66 0.0M
2024-11-14 11,768.70 11,925.30 11,768.70 11,914.30 0.0M
2024-11-13 11,750.82 11,825.25 11,664.97 11,757.24 0.0M
2024-11-12 11,962.95 11,993.40 11,762.91 11,776.25 0.0M
2024-11-11 12,052.42 12,140.99 12,042.54 12,098.21 0.0M
2024-11-08 12,109.76 12,112.42 11,946.75 11,961.20 0.0M
2024-11-07 12,004.59 12,129.89 11,980.35 12,091.49 0.0M
2024-11-06 12,132.02 12,324.74 11,951.57 11,999.21 0.0M
2024-11-05 12,016.17 12,077.64 11,975.12 12,065.53 0.0M
2024-11-04 12,030.61 12,124.85 12,009.39 12,009.39 0.0M
2024-11-01 11,993.68 12,108.31 11,986.01 12,067.26 0.0M
2024-10-31 12,023.87 12,033.81 11,917.57 11,973.30 0.0M
2024-10-30 12,154.98 12,160.98 12,014.00 12,088.98 0.0M
2024-10-29 12,359.01 12,392.52 12,217.44 12,224.61 0.0M
2024-10-28 12,272.50 12,333.54 12,198.72 12,300.07 0.0M
2024-10-25 12,188.35 12,236.11 12,141.19 12,201.98 0.0M
2024-10-24 12,251.80 12,314.79 12,214.65 12,214.65 0.0M
2024-10-23 12,200.40 12,283.64 12,162.42 12,203.42 0.0M
2024-10-22 12,235.74 12,281.89 12,165.27 12,264.38 0.0M
2024-10-21 12,340.81 12,405.44 12,254.44 12,264.85 0.0M
2024-10-18 12,318.40 12,439.87 12,318.40 12,391.99 0.0M
2024-10-17 12,232.62 12,411.86 12,227.39 12,345.74 0.0M
2024-10-16 12,090.17 12,232.76 12,090.17 12,202.96 0.0M
2024-10-15 12,357.18 12,368.02 12,229.17 12,245.69 0.0M
2024-10-14 12,333.35 12,376.09 12,270.65 12,361.58 0.0M
2024-10-11 12,246.55 12,340.47 12,211.11 12,326.15 0.0M
2024-10-10 12,271.74 12,300.87 12,226.38 12,264.24 0.0M
2024-10-09 12,240.42 12,308.69 12,207.74 12,297.59 0.0M
2024-10-08 12,164.99 12,262.61 12,156.70 12,231.00 0.0M
2024-10-07 12,318.79 12,332.89 12,214.74 12,315.54 0.0M
2024-10-04 12,141.62 12,312.91 12,135.36 12,271.00 0.0M
2024-10-03 12,279.57 12,281.39 12,129.09 12,158.40 0.0M
2024-10-02 12,344.74 12,389.78 12,271.78 12,316.68 0.0M
2024-10-01 12,395.44 12,446.38 12,274.49 12,315.60 0.0M
2024-09-30 12,593.08 12,619.35 12,410.17 12,410.91 0.0M
2024-09-27 12,613.75 12,689.22 12,591.97 12,667.32 0.0M
2024-09-26 12,451.33 12,584.10 12,444.75 12,584.10 0.0M
2024-09-25 12,279.91 12,358.42 12,277.57 12,309.85 0.0M
2024-09-24 12,371.38 12,405.03 12,313.90 12,357.19 0.0M
2024-09-23 12,200.51 12,231.04 12,129.73 12,213.16 0.0M
2024-09-20 12,361.59 12,370.28 12,201.94 12,201.94 0.0M
2024-09-19 12,299.79 12,390.96 12,243.41 12,390.96 0.0M
2024-09-18 12,186.45 12,193.52 12,117.18 12,119.68 0.0M
2024-09-17 12,176.45 12,241.07 12,160.42 12,183.34 0.0M
2024-09-16 12,112.61 12,169.34 12,101.60 12,117.74 0.0M
2024-09-13 12,097.14 12,183.06 12,095.82 12,143.58 0.0M
2024-09-12 12,158.24 12,166.07 12,019.82 12,087.64 0.0M
2024-09-11 12,059.69 12,110.39 11,969.03 12,022.62 0.0M
2024-09-10 12,056.70 12,156.92 12,011.05 12,043.73 0.0M
2024-09-09 12,001.98 12,107.39 11,991.90 12,075.94 0.0M
2024-09-06 12,074.43 12,144.01 11,945.03 11,961.56 0.0M
2024-09-05 12,138.45 12,192.17 12,097.05 12,097.05 0.0M
2024-09-04 12,164.56 12,232.14 12,158.02 12,192.33 0.0M
2024-09-03 12,440.75 12,459.98 12,289.57 12,306.22 0.0M
2024-09-02 12,396.80 12,426.34 12,302.60 12,420.05 0.0M
2024-08-30 12,418.39 12,497.56 12,402.19 12,402.19 0.0M
2024-08-29 12,311.26 12,415.98 12,310.43 12,410.87 0.0M
2024-08-28 12,328.52 12,366.45 12,313.95 12,313.95 0.0M
2024-08-27 12,348.76 12,387.74 12,295.59 12,295.59 0.0M
2024-08-26 12,312.14 12,359.56 12,309.92 12,332.19 0.0M
2024-08-23 12,256.67 12,320.16 12,240.66 12,310.95 0.0M
2024-08-22 12,226.71 12,293.53 12,222.99 12,224.87 0.0M
2024-08-21 12,163.26 12,230.19 12,163.16 12,221.24 0.0M
2024-08-20 12,216.83 12,237.56 12,153.08 12,159.52 0.0M
2024-08-19 12,096.72 12,218.88 12,096.72 12,189.21 0.0M
2024-08-16 12,097.44 12,124.72 12,059.15 12,105.01 0.0M
2024-08-15 11,959.66 12,089.97 11,901.11 12,065.70 0.0M
2024-08-14 11,921.80 11,923.26 11,867.94 11,923.26 0.0M
2024-08-13 11,833.85 11,842.04 11,746.62 11,834.03 0.0M
2024-08-12 11,864.92 11,882.99 11,764.64 11,790.54 0.0M
2024-08-09 11,799.66 11,901.26 11,762.54 11,820.44 0.0M
2024-08-08 11,746.82 11,804.62 11,655.45 11,778.52 0.0M
2024-08-07 11,654.41 11,852.64 11,631.53 11,817.39 0.0M
2024-08-06 11,635.96 11,690.14 11,503.43 11,599.72 0.0M
2024-08-05 11,543.66 11,641.63 11,438.23 11,625.15 0.0M
2024-08-02 11,936.66 11,963.58 11,765.21 11,801.08 0.0M
2024-08-01 12,173.93 12,178.21 11,982.54 12,002.16 0.0M
2024-07-31 12,312.26 12,343.44 12,239.66 12,257.06 0.0M
2024-07-30 12,150.24 12,211.46 12,128.78 12,168.97 0.0M
2024-07-29 12,280.48 12,280.48 12,096.23 12,119.10 0.0M
2024-07-26 12,107.84 12,248.22 12,083.07 12,232.34 0.0M
2024-07-25 12,055.38 12,081.67 11,931.80 12,076.91 0.0M
2024-07-24 12,174.74 12,257.31 12,138.95 12,214.27 0.0M
2024-07-23 12,379.80 12,436.88 12,297.84 12,339.65 0.0M
2024-07-22 12,294.58 12,419.90 12,285.86 12,374.65 0.0M
2024-07-19 12,279.81 12,288.10 12,205.01 12,232.37 0.0M
2024-07-18 12,357.49 12,435.08 12,284.54 12,331.59 0.0M
2024-07-17 12,274.55 12,351.35 12,226.51 12,301.41 0.0M
2024-07-16 12,296.90 12,345.41 12,266.84 12,310.54 0.0M
2024-07-15 12,466.07 12,517.78 12,370.53 12,393.53 0.0M
2024-07-12 12,441.79 12,554.18 12,431.60 12,533.38 0.0M
2024-07-11 12,350.41 12,407.47 12,290.69 12,383.59 0.0M
2024-07-10 12,206.92 12,296.68 12,147.91 12,287.14 0.0M
2024-07-09 12,323.88 12,331.44 12,142.61 12,178.40 0.0M
2024-07-08 12,375.27 12,564.94 12,372.67 12,376.22 0.0M
2024-07-05 12,494.82 12,549.01 12,398.83 12,449.31 0.0M
2024-07-04 12,447.94 12,487.40 12,434.05 12,479.33 0.0M
2024-07-03 12,287.43 12,420.02 12,264.54 12,376.29 0.0M
2024-07-02 12,183.14 12,229.23 12,121.28 12,220.36 0.0M
2024-07-01 12,437.76 12,460.07 12,254.73 12,254.73 0.0M
2024-06-28 12,223.55 12,223.55 12,076.64 12,112.05 0.0M
2024-06-27 12,341.09 12,351.78 12,189.81 12,201.47 0.0M
2024-06-26 12,484.91 12,486.70 12,250.04 12,326.29 0.0M
2024-06-25 12,404.17 12,437.42 12,349.40 12,417.26 0.0M
2024-06-24 12,372.17 12,519.56 12,360.23 12,493.86 0.0M
2024-06-21 12,416.57 12,446.04 12,325.38 12,364.73 0.0M
2024-06-20 12,302.17 12,460.09 12,301.23 12,444.48 0.0M
2024-06-19 12,357.85 12,369.15 12,272.85 12,278.42 0.0M
2024-06-18 12,372.28 12,379.58 12,256.57 12,362.68 0.0M
2024-06-17 12,213.64 12,286.76 12,125.11 12,264.06 0.0M
2024-06-14 12,463.52 12,465.33 12,098.86 12,160.69 0.0M
2024-06-13 12,751.01 12,755.22 12,480.32 12,503.70 0.0M
2024-06-12 12,680.36 12,788.38 12,663.15 12,767.45 0.0M
2024-06-11 12,861.44 12,875.15 12,601.78 12,645.13 0.0M
2024-06-10 12,688.54 12,819.67 12,688.54 12,819.67 0.0M
2024-06-07 13,066.54 13,068.06 12,900.68 12,988.34 0.0M
2024-06-06 13,066.64 13,084.83 13,018.30 13,057.13 0.0M
2024-06-05 12,966.04 13,049.66 12,930.69 13,005.48 0.0M
2024-06-04 12,957.22 12,969.71 12,860.87 12,897.45 0.0M
2024-06-03 13,103.38 13,103.89 12,985.20 12,991.67 0.0M
2024-05-31 12,949.83 12,981.99 12,925.31 12,978.51 0.0M
2024-05-30 12,854.35 12,951.58 12,850.92 12,948.11 0.0M
2024-05-29 13,029.81 13,039.54 12,860.45 12,874.09 0.0M
2024-05-28 13,182.27 13,204.60 13,037.20 13,061.74 0.0M
2024-05-27 13,086.81 13,160.43 13,086.05 13,160.43 0.0M
2024-05-24 13,020.66 13,107.22 13,003.67 13,093.20 0.0M
2024-05-23 13,103.95 13,153.37 13,069.49 13,100.05 0.0M
2024-05-22 13,142.06 13,142.06 13,062.92 13,086.88 0.0M
2024-05-21 13,189.73 13,196.87 13,088.50 13,156.86 0.0M
2024-05-20 13,186.58 13,253.10 13,181.64 13,214.28 0.0M
2024-05-17 13,175.69 13,199.10 13,108.93 13,161.82 0.0M
2024-05-16 13,271.05 13,271.05 13,185.85 13,197.57 0.0M
2024-05-15 13,274.65 13,293.66 13,212.96 13,270.70 0.0M
2024-05-14 13,218.93 13,258.13 13,184.23 13,245.32 0.0M
2024-05-13 13,214.28 13,234.59 13,175.00 13,210.55 0.0M
2024-05-10 13,221.22 13,264.42 13,191.55 13,203.71 0.0M
2024-05-09 13,057.49 13,159.67 13,043.01 13,151.68 0.0M
2024-05-08 13,005.31 13,105.32 13,000.86 13,065.41 0.0M
2024-05-07 12,916.81 12,978.70 12,870.16 12,976.14 0.0M
2024-05-06 12,802.39 12,904.11 12,793.01 12,848.28 0.0M
2024-05-03 12,752.58 12,855.20 12,720.60 12,777.31 0.0M
2024-05-02 12,752.92 12,756.57 12,686.38 12,697.83 0.0M
2024-04-30 12,916.78 12,926.27 12,756.31 12,774.81 0.0M
2024-04-29 12,946.59 12,972.78 12,880.39 12,880.39 0.0M
2024-04-26 12,880.00 12,946.70 12,811.71 12,904.75 0.0M
2024-04-25 12,903.25 12,906.35 12,689.03 12,782.25 0.0M
2024-04-24 12,930.91 12,988.58 12,882.35 12,901.76 0.0M
2024-04-23 12,865.50 12,936.65 12,846.25 12,927.90 0.0M
2024-04-22 12,848.69 12,853.80 12,757.75 12,808.44 0.0M
2024-04-19 12,672.99 12,780.03 12,639.51 12,754.88 0.0M
2024-04-18 12,746.46 12,786.93 12,685.90 12,762.69 0.0M
2024-04-17 12,658.32 12,819.46 12,658.32 12,697.03 0.0M
2024-04-16 12,574.32 12,688.56 12,574.32 12,624.51 0.0M
2024-04-15 12,806.82 12,925.87 12,772.36 12,795.57 0.0M
2024-04-12 12,884.04 12,919.66 12,701.03 12,746.38 0.0M
2024-04-11 12,808.90 12,876.58 12,693.76 12,769.93 0.0M
2024-04-10 12,898.84 12,900.54 12,698.54 12,805.95 0.0M
2024-04-09 12,876.37 12,903.14 12,791.77 12,816.97 0.0M
2024-04-08 12,806.40 12,957.40 12,806.40 12,918.97 0.0M
2024-04-05 12,803.57 12,824.47 12,755.61 12,823.70 0.0M
2024-04-04 12,968.76 13,026.64 12,945.32 12,966.20 0.0M
2024-04-03 12,950.13 12,980.78 12,910.27 12,971.22 0.0M
2024-04-02 13,030.87 13,124.11 12,917.04 12,928.27 0.0M
2024-03-28 13,073.26 13,115.46 13,045.79 13,045.79 0.0M
2024-03-27 13,010.98 13,074.97 12,990.52 13,039.40 0.0M
2024-03-26 12,968.67 13,013.96 12,928.03 13,007.63 0.0M
2024-03-25 12,947.02 12,974.76 12,876.45 12,953.66 0.0M
2024-03-22 12,943.83 12,992.20 12,915.94 12,950.60 0.0M
2024-03-21 13,059.94 13,061.26 12,925.72 12,987.53 0.0M
2024-03-20 12,922.96 12,957.53 12,887.20 12,947.49 0.0M
2024-03-19 12,915.57 12,991.06 12,900.71 12,988.92 0.0M
2024-03-18 12,954.69 12,969.25 12,893.33 12,912.19 0.0M
2024-03-15 12,938.53 13,007.71 12,930.22 12,933.90 0.0M
2024-03-14 12,934.98 13,023.51 12,922.38 12,935.01 0.0M
2024-03-13 12,858.99 12,933.49 12,835.63 12,904.79 0.0M
2024-03-12 12,775.60 12,840.98 12,697.29 12,830.60 0.0M
2024-03-11 12,672.60 12,732.14 12,667.98 12,724.60 0.0M
2024-03-08 12,727.44 12,774.24 12,709.45 12,743.48 0.0M
2024-03-07 12,580.92 12,745.93 12,550.44 12,724.40 0.0M
2024-03-06 12,581.83 12,648.21 12,574.25 12,627.26 0.0M
2024-03-05 12,609.30 12,637.41 12,576.83 12,591.41 0.0M
2024-03-04 12,599.34 12,627.58 12,569.99 12,627.56 0.0M
2024-03-01 12,621.76 12,645.03 12,544.85 12,597.13 0.0M
2024-02-29 12,654.40 12,660.46 12,583.65 12,583.65 0.0M
2024-02-28 12,623.57 12,634.12 12,588.94 12,625.73 0.0M
2024-02-27 12,589.03 12,637.77 12,573.60 12,625.99 0.0M
2024-02-26 12,631.87 12,634.38 12,582.86 12,592.94 0.0M
2024-02-23 12,591.54 12,668.35 12,567.01 12,655.07 0.0M
2024-02-22 12,521.46 12,597.54 12,486.78 12,575.13 0.0M
2024-02-21 12,397.47 12,431.68 12,376.30 12,414.08 0.0M
2024-02-20 12,348.54 12,400.76 12,334.38 12,386.89 0.0M
2024-02-19 12,322.75 12,356.89 12,296.91 12,356.01 0.0M
2024-02-16 12,373.86 12,413.20 12,345.06 12,364.40 0.0M
2024-02-15 12,292.64 12,334.17 12,291.91 12,319.90 0.0M
2024-02-14 12,140.75 12,223.12 12,127.58 12,215.54 0.0M
2024-02-13 12,242.14 12,245.90 12,092.93 12,137.66 0.0M
2024-02-12 12,222.80 12,254.90 12,207.67 12,244.16 0.0M
2024-02-09 12,181.35 12,209.55 12,132.53 12,177.66 0.0M
2024-02-08 12,138.30 12,236.99 12,118.92 12,203.09 0.0M
2024-02-07 12,171.94 12,185.31 12,119.80 12,120.08 0.0M
2024-02-06 12,157.67 12,171.49 12,094.74 12,166.57 0.0M
2024-02-05 12,095.35 12,123.15 12,044.80 12,092.27 0.0M
2024-02-02 12,157.72 12,189.94 12,097.11 12,101.24 0.0M
2024-02-01 12,099.80 12,148.65 12,068.12 12,096.66 0.0M
2024-01-31 12,253.23 12,273.13 12,197.59 12,201.54 0.0M
2024-01-30 12,208.72 12,242.76 12,185.05 12,227.28 0.0M
2024-01-29 12,183.93 12,189.28 12,146.11 12,178.46 0.0M
2024-01-26 12,054.14 12,192.64 12,050.26 12,174.36 0.0M
2024-01-25 11,891.17 11,918.63 11,833.57 11,915.95 0.0M
2024-01-24 11,841.70 11,920.56 11,823.93 11,902.67 0.0M
2024-01-23 11,887.92 11,887.92 11,774.46 11,794.03 0.0M
2024-01-22 11,857.72 11,888.60 11,793.50 11,829.50 0.0M
2024-01-19 11,873.86 11,873.86 11,723.21 11,754.91 0.0M
2024-01-18 11,717.28 11,817.11 11,683.33 11,801.91 0.0M
2024-01-17 11,673.27 11,683.35 11,613.80 11,675.57 0.0M
2024-01-16 11,759.31 11,809.34 11,726.83 11,806.03 0.0M
2024-01-15 11,916.22 11,934.33 11,817.50 11,834.24 0.0M
2024-01-12 11,834.20 11,937.50 11,829.48 11,912.94 0.0M
2024-01-11 11,916.33 11,936.05 11,785.09 11,790.68 0.0M
2024-01-10 11,859.25 11,899.94 11,828.64 11,852.99 0.0M
2024-01-09 11,910.87 11,912.62 11,819.17 11,859.03 0.0M
2024-01-08 11,826.64 11,897.42 11,769.95 11,897.42 0.0M
2024-01-05 11,816.22 11,880.70 11,733.48 11,849.46 0.0M
2024-01-04 11,851.55 11,909.44 11,832.73 11,901.06 0.0M
2024-01-03 12,012.80 12,027.90 11,786.57 11,836.78 0.0M
2024-01-02 12,097.17 12,153.78 11,951.46 12,027.06 0.0M