CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ France →
19,241.53
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 17,483.32 17,483.32 17,394.93 17,402.43 0.0K
09:05 17,399.96 17,399.96 17,366.58 17,379.90 0.0K
09:10 17,385.38 17,392.60 17,364.80 17,364.80 0.0K
09:15 17,367.54 17,375.12 17,352.81 17,375.12 0.0K
09:20 17,376.29 17,376.29 17,360.88 17,361.76 0.0K
09:25 17,363.55 17,372.79 17,359.45 17,361.86 0.0K
09:30 17,360.34 17,363.75 17,347.85 17,347.85 0.0K
09:35 17,344.66 17,357.90 17,339.28 17,349.55 0.0K
09:40 17,348.86 17,351.85 17,336.54 17,336.73 0.0K
09:45 17,336.37 17,353.70 17,327.17 17,344.64 0.0K
09:50 17,343.17 17,350.67 17,334.22 17,334.22 0.0K
09:55 17,333.51 17,333.51 17,325.26 17,332.65 0.0K
10:00 17,333.24 17,348.32 17,333.24 17,339.95 0.0K
10:05 17,338.79 17,339.10 17,312.61 17,319.62 0.0K
10:10 17,320.28 17,338.31 17,318.81 17,334.99 0.0K
10:15 17,334.43 17,344.47 17,326.84 17,331.56 0.0K
10:20 17,332.62 17,351.46 17,332.05 17,351.46 0.0K
10:25 17,345.92 17,345.92 17,313.65 17,318.54 0.0K
10:30 17,316.04 17,328.22 17,315.48 17,328.22 0.0K
10:35 17,328.68 17,341.84 17,327.58 17,341.84 0.0K
10:40 17,345.77 17,345.77 17,330.84 17,338.80 0.0K
10:45 17,343.08 17,349.00 17,339.45 17,342.27 0.0K
10:50 17,343.15 17,349.56 17,338.63 17,349.24 0.0K
10:55 17,350.86 17,371.85 17,350.86 17,368.10 0.0K
11:00 17,367.83 17,374.93 17,364.98 17,374.26 0.0K
11:05 17,371.38 17,371.38 17,355.53 17,359.13 0.0K
11:10 17,357.76 17,365.68 17,356.85 17,362.08 0.0K
11:15 17,361.95 17,361.95 17,348.94 17,353.19 0.0K
11:20 17,351.28 17,363.53 17,350.81 17,360.09 0.0K
11:25 17,359.92 17,366.15 17,359.92 17,363.68 0.0K
11:30 17,364.41 17,373.49 17,364.41 17,367.93 0.0K
11:35 17,367.23 17,370.85 17,363.21 17,366.40 0.0K
11:40 17,364.29 17,387.26 17,364.29 17,387.26 0.0K
11:45 17,386.66 17,408.00 17,386.59 17,406.30 0.0K
11:50 17,405.38 17,405.38 17,384.24 17,384.24 0.0K
11:55 17,383.47 17,398.34 17,382.47 17,396.11 0.0K
12:00 17,396.63 17,413.79 17,396.63 17,410.60 0.0K
12:05 17,410.81 17,416.17 17,407.04 17,407.87 0.0K
12:10 17,405.73 17,405.73 17,400.27 17,405.14 0.0K
12:15 17,405.97 17,421.81 17,405.97 17,421.28 0.0K
12:20 17,420.67 17,427.67 17,417.89 17,421.32 0.0K
12:25 17,419.76 17,420.90 17,416.18 17,417.33 0.0K
12:30 17,418.23 17,425.31 17,418.23 17,425.31 0.0K
12:35 17,426.73 17,426.73 17,406.81 17,410.12 0.0K
12:40 17,409.24 17,421.40 17,408.74 17,421.40 0.0K
12:45 17,423.70 17,432.18 17,418.46 17,432.18 0.0K
12:50 17,431.62 17,442.24 17,424.89 17,438.52 0.0K
12:55 17,438.06 17,446.81 17,438.06 17,444.37 0.0K
13:00 17,444.16 17,444.16 17,422.77 17,426.93 0.0K
13:05 17,427.95 17,445.01 17,427.72 17,443.20 0.0K
13:10 17,443.71 17,447.37 17,437.13 17,437.13 0.0K
13:15 17,437.81 17,438.52 17,430.75 17,431.26 0.0K
13:20 17,433.19 17,433.33 17,428.28 17,432.22 0.0K
13:25 17,432.41 17,441.14 17,432.27 17,440.61 0.0K
13:30 17,441.15 17,441.15 17,430.99 17,430.99 0.0K
13:35 17,430.02 17,454.92 17,421.72 17,444.35 0.0K
13:40 17,437.37 17,437.37 17,416.51 17,418.41 0.0K
13:45 17,420.58 17,430.74 17,420.58 17,429.57 0.0K
13:50 17,431.34 17,436.86 17,429.25 17,433.74 0.0K
13:55 17,432.42 17,444.10 17,432.42 17,443.73 0.0K
14:00 17,443.79 17,445.86 17,438.93 17,441.65 0.0K
14:05 17,440.08 17,444.87 17,428.92 17,438.10 0.0K
14:10 17,437.47 17,445.61 17,437.45 17,445.61 0.0K
14:15 17,446.00 17,452.62 17,443.90 17,452.42 0.0K
14:20 17,450.32 17,452.69 17,435.25 17,435.25 0.0K
14:25 17,426.44 17,431.72 17,422.23 17,422.23 0.0K
14:30 17,418.22 17,436.66 17,418.22 17,436.66 0.0K
14:35 17,437.39 17,456.43 17,437.39 17,456.43 0.0K
14:40 17,455.92 17,462.08 17,455.92 17,462.00 0.0K
14:45 17,460.18 17,476.83 17,449.93 17,476.83 0.0K
14:50 17,479.29 17,483.65 17,475.05 17,475.15 0.0K
14:55 17,473.24 17,473.24 17,464.24 17,465.30 0.0K
15:00 17,467.91 17,470.54 17,463.38 17,463.38 0.0K
15:05 17,460.40 17,463.32 17,455.16 17,457.82 0.0K
15:10 17,454.16 17,463.87 17,452.20 17,461.36 0.0K
15:15 17,461.78 17,471.22 17,461.78 17,466.48 0.0K
15:20 17,468.03 17,477.05 17,467.07 17,475.99 0.0K
15:25 17,474.91 17,474.91 17,459.43 17,461.98 0.0K
15:30 17,463.80 17,463.80 17,432.37 17,432.65 0.0K
15:35 17,434.35 17,435.05 17,422.04 17,429.73 0.0K
15:40 17,438.25 17,458.17 17,438.25 17,453.23 0.0K
15:45 17,450.56 17,460.81 17,450.56 17,460.35 0.0K
15:50 17,460.22 17,473.18 17,451.64 17,469.20 0.0K
15:55 17,473.37 17,474.28 17,465.03 17,471.19 0.0K
16:00 17,470.08 17,483.50 17,468.71 17,483.50 0.0K
16:05 17,484.82 17,484.82 17,473.01 17,478.02 0.0K
16:10 17,477.12 17,477.12 17,450.16 17,451.36 0.0K
16:15 17,451.90 17,470.94 17,446.10 17,470.94 0.0K
16:20 17,469.94 17,476.56 17,467.08 17,475.52 0.0K
16:25 17,478.00 17,484.69 17,474.86 17,484.09 0.0K
16:30 17,484.39 17,501.45 17,484.39 17,500.78 0.0K
16:35 17,501.39 17,504.95 17,499.19 17,502.85 0.0K
16:40 17,504.35 17,516.36 17,498.95 17,498.95 0.0K
16:45 17,498.34 17,502.20 17,492.26 17,500.64 0.0K
16:50 17,502.32 17,507.16 17,499.16 17,507.16 0.0K
16:55 17,510.41 17,510.41 17,497.99 17,501.02 0.0K
17:00 17,500.53 17,520.30 17,500.53 17,520.22 0.0K
17:05 17,521.84 17,529.83 17,519.05 17,525.50 0.0K
17:10 17,524.87 17,528.16 17,520.77 17,526.80 0.0K
17:15 17,524.96 17,533.14 17,524.96 17,531.09 0.0K
17:20 17,530.91 17,537.31 17,527.50 17,527.50 0.0K
17:25 17,527.48 17,528.94 17,511.36 17,514.35 0.0K
17:30 17,512.36 17,512.36 17,512.36 17,512.36 0.0K
17:35 17,512.36 17,526.75 17,512.36 17,526.75 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible