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 18,703.44 18,730.30 18,687.95 18,687.95 0.0K
09:05 18,681.22 18,684.19 18,653.12 18,653.12 0.0K
09:10 18,649.64 18,650.16 18,616.00 18,616.89 0.0K
09:15 18,613.67 18,633.91 18,613.67 18,632.97 0.0K
09:20 18,629.27 18,646.78 18,626.80 18,640.49 0.0K
09:25 18,639.58 18,641.13 18,626.98 18,627.90 0.0K
09:30 18,628.03 18,641.94 18,628.03 18,637.06 0.0K
09:35 18,644.31 18,648.59 18,634.63 18,648.59 0.0K
09:40 18,650.11 18,653.44 18,648.96 18,648.97 0.0K
09:45 18,648.31 18,670.80 18,647.43 18,670.80 0.0K
09:50 18,671.21 18,679.01 18,669.14 18,675.37 0.0K
09:55 18,674.87 18,684.36 18,674.87 18,683.05 0.0K
10:00 18,683.07 18,683.07 18,666.43 18,668.17 0.0K
10:05 18,668.55 18,681.97 18,667.31 18,677.55 0.0K
10:10 18,675.45 18,684.40 18,675.04 18,681.33 0.0K
10:15 18,681.93 18,682.31 18,677.40 18,680.90 0.0K
10:20 18,677.33 18,683.79 18,675.16 18,682.22 0.0K
10:25 18,683.99 18,684.90 18,674.76 18,674.76 0.0K
10:30 18,673.49 18,677.89 18,672.40 18,676.15 0.0K
10:35 18,674.56 18,682.55 18,673.59 18,680.41 0.0K
10:40 18,680.72 18,684.73 18,679.29 18,680.04 0.0K
10:45 18,680.51 18,685.40 18,673.88 18,679.16 0.0K
10:50 18,679.54 18,681.51 18,670.26 18,672.49 0.0K
10:55 18,672.89 18,676.05 18,667.18 18,667.18 0.0K
11:00 18,667.13 18,667.13 18,656.65 18,657.85 0.0K
11:05 18,657.21 18,659.67 18,652.27 18,652.27 0.0K
11:10 18,651.47 18,652.93 18,645.03 18,652.77 0.0K
11:15 18,653.57 18,670.27 18,653.57 18,668.87 0.0K
11:20 18,669.02 18,669.02 18,656.30 18,656.75 0.0K
11:25 18,655.60 18,655.82 18,648.21 18,652.89 0.0K
11:30 18,652.46 18,655.52 18,647.51 18,649.52 0.0K
11:35 18,649.36 18,652.05 18,645.33 18,645.71 0.0K
11:40 18,645.53 18,655.83 18,644.27 18,655.83 0.0K
11:45 18,655.28 18,662.78 18,653.75 18,661.87 0.0K
11:50 18,662.09 18,668.77 18,658.71 18,664.35 0.0K
11:55 18,661.18 18,662.16 18,655.92 18,656.37 0.0K
12:00 18,656.63 18,656.63 18,641.08 18,644.38 0.0K
12:05 18,643.60 18,648.60 18,643.56 18,647.02 0.0K
12:10 18,646.17 18,651.82 18,643.82 18,651.82 0.0K
12:15 18,651.44 18,655.55 18,651.32 18,654.74 0.0K
12:20 18,657.42 18,660.25 18,657.34 18,659.05 0.0K
12:25 18,659.09 18,665.60 18,657.37 18,657.37 0.0K
12:30 18,655.24 18,656.92 18,646.12 18,647.29 0.0K
12:35 18,646.96 18,647.57 18,636.46 18,639.15 0.0K
12:40 18,638.86 18,641.84 18,636.20 18,637.93 0.0K
12:45 18,637.32 18,649.72 18,637.32 18,643.74 0.0K
12:50 18,643.66 18,657.85 18,643.66 18,656.29 0.0K
12:55 18,655.62 18,655.62 18,640.39 18,643.53 0.0K
13:00 18,642.04 18,646.34 18,639.58 18,639.58 0.0K
13:05 18,638.89 18,639.56 18,629.65 18,631.47 0.0K
13:10 18,631.30 18,631.30 18,621.05 18,622.59 0.0K
13:15 18,623.46 18,623.46 18,607.34 18,607.34 0.0K
13:20 18,607.34 18,607.34 18,599.54 18,603.28 0.0K
13:25 18,604.31 18,605.01 18,592.07 18,598.61 0.0K
13:30 18,598.32 18,600.50 18,591.47 18,600.50 0.0K
13:35 18,600.54 18,601.39 18,593.93 18,593.93 0.0K
13:40 18,593.23 18,593.43 18,585.21 18,585.30 0.0K
13:45 18,584.13 18,586.80 18,566.76 18,566.76 0.0K
13:50 18,566.63 18,573.48 18,562.19 18,573.48 0.0K
13:55 18,577.13 18,590.52 18,577.13 18,589.16 0.0K
14:00 18,586.94 18,592.48 18,579.89 18,592.48 0.0K
14:05 18,594.88 18,596.52 18,586.31 18,588.70 0.0K
14:10 18,588.76 18,590.06 18,577.02 18,579.43 0.0K
14:15 18,579.92 18,579.92 18,570.12 18,571.89 0.0K
14:20 18,572.10 18,582.97 18,570.90 18,582.97 0.0K
14:25 18,584.05 18,595.41 18,584.05 18,588.02 0.0K
14:30 18,589.44 18,594.58 18,586.78 18,591.31 0.0K
14:35 18,589.30 18,596.97 18,588.76 18,596.65 0.0K
14:40 18,595.92 18,599.30 18,587.17 18,587.17 0.0K
14:45 18,587.62 18,591.47 18,585.13 18,586.88 0.0K
14:50 18,586.67 18,586.74 18,582.57 18,584.90 0.0K
14:55 18,584.63 18,584.63 18,572.82 18,574.53 0.0K
15:00 18,573.17 18,575.62 18,561.50 18,570.94 0.0K
15:05 18,571.72 18,573.90 18,564.27 18,564.27 0.0K
15:10 18,559.59 18,580.68 18,559.59 18,577.90 0.0K
15:15 18,578.13 18,587.87 18,576.53 18,587.87 0.0K
15:20 18,587.24 18,592.25 18,585.67 18,591.08 0.0K
15:25 18,589.76 18,593.45 18,583.76 18,583.76 0.0K
15:30 18,585.02 18,608.96 18,584.38 18,608.43 0.0K
15:35 18,608.81 18,621.17 18,608.81 18,618.73 0.0K
15:40 18,619.63 18,625.77 18,608.00 18,613.25 0.0K
15:45 18,611.24 18,612.97 18,602.10 18,602.10 0.0K
15:50 18,596.51 18,601.46 18,587.00 18,592.66 0.0K
15:55 18,593.73 18,601.94 18,588.17 18,588.69 0.0K
16:00 18,591.58 18,599.25 18,591.58 18,598.94 0.0K
16:05 18,598.40 18,603.49 18,596.58 18,597.98 0.0K
16:10 18,598.19 18,609.66 18,597.55 18,609.66 0.0K
16:15 18,609.84 18,625.90 18,604.05 18,625.90 0.0K
16:20 18,626.22 18,627.95 18,617.36 18,622.97 0.0K
16:25 18,622.69 18,633.05 18,622.69 18,633.05 0.0K
16:30 18,633.68 18,635.44 18,630.63 18,632.76 0.0K
16:35 18,633.64 18,645.29 18,632.06 18,644.42 0.0K
16:40 18,642.92 18,652.91 18,642.92 18,643.98 0.0K
16:45 18,643.20 18,643.20 18,634.36 18,639.80 0.0K
16:50 18,640.85 18,648.71 18,638.82 18,642.51 0.0K
16:55 18,643.12 18,646.46 18,640.95 18,643.92 0.0K
17:00 18,646.18 18,646.18 18,637.17 18,643.76 0.0K
17:05 18,641.99 18,643.73 18,631.92 18,635.25 0.0K
17:10 18,635.51 18,638.26 18,626.75 18,629.30 0.0K
17:15 18,628.05 18,628.77 18,620.02 18,620.02 0.0K
17:20 18,622.45 18,633.62 18,622.45 18,631.94 0.0K
17:25 18,630.73 18,631.41 18,618.26 18,618.26 0.0K
17:30 18,616.48 18,616.48 18,616.48 18,616.48 0.0K
17:35 18,616.48 18,616.48 18,600.95 18,600.95 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible