CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ France →
18,725.78
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 18,382.21 18,431.16 18,382.21 18,413.28 0.0K
09:05 18,420.17 18,429.45 18,420.17 18,424.80 0.0K
09:10 18,424.38 18,441.71 18,420.94 18,441.42 0.0K
09:15 18,443.65 18,448.45 18,432.04 18,447.81 0.0K
09:20 18,450.60 18,500.09 18,450.60 18,500.09 0.0K
09:25 18,500.55 18,507.77 18,492.33 18,504.82 0.0K
09:30 18,503.83 18,507.38 18,492.34 18,500.19 0.0K
09:35 18,500.09 18,515.44 18,500.09 18,502.73 0.0K
09:40 18,500.35 18,500.35 18,467.07 18,467.73 0.0K
09:45 18,469.86 18,479.33 18,469.42 18,478.54 0.0K
09:50 18,475.93 18,475.93 18,449.07 18,455.65 0.0K
09:55 18,456.15 18,465.93 18,452.79 18,465.56 0.0K
10:00 18,464.99 18,468.43 18,460.18 18,463.23 0.0K
10:05 18,461.63 18,461.63 18,429.64 18,430.98 0.0K
10:10 18,427.69 18,440.18 18,425.50 18,430.70 0.0K
10:15 18,433.66 18,440.68 18,432.72 18,438.27 0.0K
10:20 18,441.29 18,448.08 18,434.86 18,441.55 0.0K
10:25 18,443.00 18,444.90 18,423.56 18,423.56 0.0K
10:30 18,423.52 18,428.22 18,411.62 18,411.62 0.0K
10:35 18,414.83 18,417.69 18,399.78 18,405.41 0.0K
10:40 18,406.66 18,410.16 18,401.06 18,401.06 0.0K
10:45 18,400.54 18,400.58 18,379.69 18,382.72 0.0K
10:50 18,384.07 18,388.19 18,372.64 18,372.71 0.0K
10:55 18,373.39 18,385.64 18,373.39 18,384.84 0.0K
11:00 18,384.44 18,390.97 18,368.63 18,371.22 0.0K
11:05 18,371.88 18,388.22 18,371.88 18,377.02 0.0K
11:10 18,376.16 18,396.20 18,376.16 18,396.20 0.0K
11:15 18,399.11 18,404.50 18,395.92 18,400.03 0.0K
11:20 18,399.33 18,400.79 18,387.45 18,387.45 0.0K
11:25 18,386.57 18,393.48 18,382.35 18,383.57 0.0K
11:30 18,383.55 18,385.28 18,380.56 18,383.16 0.0K
11:35 18,382.29 18,388.50 18,381.66 18,383.96 0.0K
11:40 18,386.07 18,401.15 18,384.70 18,400.27 0.0K
11:45 18,402.05 18,405.76 18,399.86 18,404.09 0.0K
11:50 18,403.72 18,407.90 18,401.83 18,407.77 0.0K
11:55 18,403.87 18,413.97 18,401.10 18,413.97 0.0K
12:00 18,413.90 18,428.98 18,413.90 18,426.94 0.0K
12:05 18,428.34 18,451.29 18,428.34 18,451.29 0.0K
12:10 18,451.79 18,458.06 18,448.99 18,449.94 0.0K
12:15 18,449.41 18,456.84 18,449.41 18,453.41 0.0K
12:20 18,451.99 18,455.92 18,451.99 18,454.30 0.0K
12:25 18,454.98 18,460.77 18,454.98 18,455.17 0.0K
12:30 18,454.14 18,456.09 18,449.52 18,454.08 0.0K
12:35 18,453.10 18,453.10 18,448.52 18,448.67 0.0K
12:40 18,448.47 18,455.01 18,448.13 18,455.01 0.0K
12:45 18,455.55 18,462.27 18,454.59 18,461.55 0.0K
12:50 18,462.04 18,462.28 18,448.61 18,448.61 0.0K
12:55 18,448.46 18,452.93 18,446.36 18,452.05 0.0K
13:00 18,451.77 18,453.89 18,448.10 18,451.67 0.0K
13:05 18,452.06 18,453.74 18,446.40 18,447.65 0.0K
13:10 18,447.98 18,447.98 18,439.42 18,439.42 0.0K
13:15 18,438.70 18,438.70 18,426.07 18,427.39 0.0K
13:20 18,427.17 18,432.91 18,425.49 18,429.67 0.0K
13:25 18,430.59 18,431.44 18,418.85 18,418.85 0.0K
13:30 18,419.39 18,422.46 18,415.57 18,416.35 0.0K
13:35 18,415.90 18,421.56 18,415.90 18,420.45 0.0K
13:40 18,420.66 18,426.12 18,420.36 18,422.33 0.0K
13:45 18,421.11 18,426.91 18,420.22 18,426.41 0.0K
13:50 18,426.41 18,428.97 18,416.00 18,416.00 0.0K
13:55 18,416.03 18,429.12 18,416.03 18,429.12 0.0K
14:00 18,431.38 18,439.39 18,428.70 18,438.12 0.0K
14:05 18,436.83 18,445.93 18,435.87 18,445.41 0.0K
14:10 18,445.30 18,453.89 18,443.45 18,452.13 0.0K
14:15 18,453.17 18,463.44 18,451.57 18,451.57 0.0K
14:20 18,452.04 18,453.69 18,449.08 18,449.08 0.0K
14:25 18,449.12 18,452.60 18,449.12 18,450.50 0.0K
14:30 18,450.55 18,454.81 18,446.97 18,454.81 0.0K
14:35 18,455.14 18,455.14 18,451.03 18,452.12 0.0K
14:40 18,452.41 18,452.54 18,438.97 18,441.81 0.0K
14:45 18,439.99 18,444.10 18,438.02 18,438.91 0.0K
14:50 18,440.21 18,440.21 18,429.33 18,429.33 0.0K
14:55 18,430.71 18,436.81 18,420.36 18,420.57 0.0K
15:00 18,416.65 18,416.85 18,388.56 18,388.56 0.0K
15:05 18,388.99 18,409.99 18,388.99 18,409.99 0.0K
15:10 18,412.50 18,417.26 18,405.95 18,410.24 0.0K
15:15 18,409.06 18,412.66 18,407.72 18,411.82 0.0K
15:20 18,411.14 18,417.22 18,406.95 18,414.82 0.0K
15:25 18,414.57 18,421.29 18,414.57 18,415.07 0.0K
15:30 18,413.44 18,429.11 18,413.44 18,425.97 0.0K
15:35 18,425.35 18,433.67 18,423.55 18,427.93 0.0K
15:40 18,426.25 18,426.25 18,408.62 18,422.34 0.0K
15:45 18,422.02 18,428.14 18,409.44 18,428.14 0.0K
15:50 18,427.83 18,443.98 18,425.87 18,425.87 0.0K
15:55 18,425.76 18,429.92 18,421.54 18,423.46 0.0K
16:00 18,423.49 18,427.71 18,401.73 18,414.72 0.0K
16:05 18,415.09 18,427.10 18,415.09 18,427.10 0.0K
16:10 18,429.92 18,431.26 18,425.55 18,429.22 0.0K
16:15 18,428.34 18,439.53 18,428.34 18,436.55 0.0K
16:20 18,436.23 18,440.50 18,432.20 18,439.46 0.0K
16:25 18,439.92 18,440.69 18,430.84 18,438.73 0.0K
16:30 18,437.10 18,437.11 18,421.58 18,421.58 0.0K
16:35 18,419.14 18,419.14 18,407.88 18,417.36 0.0K
16:40 18,418.39 18,423.85 18,415.37 18,417.80 0.0K
16:45 18,421.47 18,426.51 18,408.65 18,409.42 0.0K
16:50 18,409.72 18,411.21 18,397.26 18,410.27 0.0K
16:55 18,410.86 18,412.85 18,408.60 18,412.17 0.0K
17:00 18,413.92 18,415.25 18,408.77 18,414.54 0.0K
17:05 18,413.02 18,419.54 18,411.79 18,419.54 0.0K
17:10 18,420.22 18,427.71 18,419.27 18,427.48 0.0K
17:15 18,427.48 18,430.38 18,425.00 18,425.00 0.0K
17:20 18,425.09 18,425.09 18,421.16 18,422.28 0.0K
17:25 18,421.66 18,437.19 18,421.66 18,434.34 0.0K
17:30 18,433.58 18,433.58 18,433.58 18,433.58 0.0K
17:35 18,433.58 18,433.58 18,415.00 18,415.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible