CAC Next 20 (CN20)

CN20
🏛️ France →
11,640.36
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 11,639.84 11,639.84 11,594.61 11,594.61 131.4K
09:05 11,593.39 11,593.39 11,570.23 11,576.25 44.3K
09:10 11,575.97 11,588.61 11,556.74 11,557.25 84.2K
09:15 11,554.80 11,559.51 11,554.48 11,558.00 23.9K
09:20 11,557.63 11,572.91 11,557.13 11,572.91 12.3K
09:25 11,573.24 11,597.62 11,573.24 11,595.88 18.2K
09:30 11,595.47 11,609.85 11,594.00 11,609.85 16.7K
09:35 11,609.97 11,625.33 11,609.97 11,620.01 35.6K
09:40 11,618.75 11,621.16 11,613.99 11,621.06 10.9K
09:45 11,620.24 11,622.04 11,608.92 11,608.92 10.6K
09:50 11,607.50 11,607.50 11,594.49 11,594.49 16.5K
09:55 11,594.58 11,609.43 11,594.58 11,609.43 14.5K
10:00 11,610.33 11,614.11 11,610.33 11,613.13 12.5K
10:05 11,613.11 11,614.59 11,611.17 11,613.49 10.4K
10:10 11,613.49 11,614.70 11,608.09 11,608.09 7.7K
10:15 11,606.99 11,614.47 11,602.56 11,612.84 14.1K
10:20 11,610.00 11,616.44 11,610.00 11,615.84 17.8K
10:25 11,616.28 11,623.18 11,616.27 11,618.07 15.7K
10:30 11,618.78 11,618.80 11,609.48 11,610.18 47.6K
10:35 11,609.87 11,610.30 11,593.60 11,593.60 11.9K
10:40 11,593.96 11,593.96 11,579.90 11,579.90 10.6K
10:45 11,579.90 11,581.49 11,574.26 11,574.26 18.7K
10:50 11,574.28 11,574.28 11,563.01 11,563.06 9.8K
10:55 11,563.07 11,566.07 11,560.65 11,560.75 24.8K
11:00 11,560.06 11,565.12 11,557.03 11,563.62 12.5K
11:05 11,565.39 11,568.10 11,560.28 11,566.78 17.0K
11:10 11,565.85 11,571.69 11,562.88 11,569.71 17.3K
11:15 11,572.77 11,579.50 11,571.16 11,579.50 13.6K
11:20 11,579.50 11,582.28 11,579.50 11,581.90 7.4K
11:25 11,582.82 11,585.26 11,581.73 11,584.92 14.7K
11:30 11,584.61 11,584.61 11,576.19 11,576.19 8.6K
11:35 11,576.16 11,578.16 11,575.20 11,575.29 10.9K
11:40 11,575.52 11,575.87 11,570.46 11,570.46 7.9K
11:45 11,570.05 11,570.05 11,561.12 11,565.32 28.6K
11:50 11,565.19 11,571.66 11,565.19 11,569.36 10.6K
11:55 11,569.36 11,570.16 11,566.99 11,569.19 8.8K
12:00 11,569.72 11,572.02 11,569.06 11,569.52 13.7K
12:05 11,568.10 11,568.44 11,565.34 11,567.18 10.6K
12:10 11,567.57 11,568.94 11,565.08 11,566.89 7.4K
12:15 11,566.76 11,572.26 11,565.93 11,570.70 24.3K
12:20 11,570.70 11,580.74 11,570.70 11,580.74 12.5K
12:25 11,581.13 11,581.13 11,577.22 11,577.22 7.6K
12:30 11,577.22 11,577.22 11,574.11 11,576.13 4.9K
12:35 11,576.13 11,579.40 11,574.80 11,579.40 29.3K
12:40 11,579.80 11,581.03 11,578.94 11,580.41 4.8K
12:45 11,580.55 11,580.55 11,577.76 11,579.09 8.3K
12:50 11,579.26 11,582.12 11,579.26 11,581.96 7.5K
12:55 11,581.24 11,581.24 11,579.12 11,581.06 5.4K
13:00 11,579.27 11,579.27 11,570.20 11,573.23 13.5K
13:05 11,573.23 11,573.23 11,570.12 11,570.12 6.0K
13:10 11,570.12 11,570.12 11,553.29 11,553.29 12.4K
13:15 11,552.55 11,552.55 11,548.11 11,548.34 6.4K
13:20 11,548.77 11,548.77 11,540.82 11,546.90 20.5K
13:25 11,546.90 11,552.72 11,546.90 11,552.72 4.8K
13:30 11,552.31 11,552.31 11,543.84 11,544.23 10.4K
13:35 11,544.23 11,544.56 11,541.34 11,544.03 13.9K
13:40 11,542.24 11,547.95 11,542.24 11,542.40 26.9K
13:45 11,541.22 11,543.70 11,539.36 11,543.52 14.4K
13:50 11,544.42 11,549.97 11,544.40 11,548.81 16.2K
13:55 11,549.20 11,552.62 11,549.04 11,550.03 9.2K
14:00 11,550.43 11,550.43 11,547.44 11,550.03 7.7K
14:05 11,550.20 11,551.80 11,548.44 11,550.97 6.9K
14:10 11,550.77 11,551.61 11,544.90 11,544.90 9.5K
14:15 11,543.50 11,544.32 11,539.57 11,544.32 14.0K
14:20 11,544.32 11,544.32 11,538.71 11,539.06 9.9K
14:25 11,538.73 11,541.67 11,536.08 11,541.67 10.8K
14:30 11,541.65 11,542.60 11,519.28 11,519.28 74.9K
14:35 11,518.99 11,523.60 11,518.82 11,523.60 11.3K
14:40 11,524.96 11,525.13 11,523.35 11,524.22 17.7K
14:45 11,524.57 11,524.57 11,518.81 11,521.18 16.2K
14:50 11,521.18 11,522.89 11,516.94 11,516.94 12.3K
14:55 11,517.59 11,529.85 11,517.59 11,529.85 18.8K
15:00 11,529.15 11,537.65 11,529.15 11,537.65 8.5K
15:05 11,539.02 11,543.71 11,539.02 11,543.71 17.7K
15:10 11,542.96 11,542.96 11,539.29 11,541.83 13.3K
15:15 11,543.00 11,551.49 11,542.76 11,551.49 15.6K
15:20 11,552.29 11,554.63 11,552.29 11,552.82 14.9K
15:25 11,551.75 11,552.31 11,546.14 11,546.14 18.9K
15:30 11,544.74 11,556.68 11,544.68 11,556.68 36.6K
15:35 11,557.50 11,557.50 11,553.15 11,553.15 30.9K
15:40 11,552.44 11,552.44 11,544.52 11,545.56 48.2K
15:45 11,545.04 11,550.57 11,542.15 11,548.97 44.5K
15:50 11,548.74 11,556.86 11,548.74 11,556.08 24.3K
15:55 11,556.94 11,558.28 11,551.29 11,555.15 15.7K
16:00 11,557.57 11,563.46 11,554.50 11,557.55 39.7K
16:05 11,558.66 11,565.43 11,558.66 11,564.23 14.3K
16:10 11,564.40 11,564.40 11,555.89 11,556.80 21.1K
16:15 11,557.15 11,560.56 11,550.02 11,556.31 30.9K
16:20 11,556.31 11,558.97 11,555.25 11,556.32 16.7K
16:25 11,558.01 11,558.01 11,550.09 11,550.09 48.2K
16:30 11,549.98 11,556.05 11,549.98 11,556.05 23.7K
16:35 11,555.15 11,564.10 11,555.15 11,564.10 30.5K
16:40 11,562.66 11,563.40 11,559.33 11,559.93 17.9K
16:45 11,561.35 11,569.01 11,560.57 11,569.01 18.7K
16:50 11,568.87 11,574.36 11,567.70 11,572.06 38.1K
16:55 11,569.97 11,573.88 11,566.74 11,572.25 47.1K
17:00 11,572.51 11,575.20 11,572.49 11,572.96 20.3K
17:05 11,573.18 11,575.70 11,569.29 11,569.29 30.0K
17:10 11,570.79 11,574.94 11,569.92 11,574.94 37.8K
17:15 11,575.29 11,576.01 11,566.01 11,566.01 49.2K
17:20 11,564.82 11,569.89 11,561.27 11,569.89 38.0K
17:25 11,569.24 11,569.24 11,562.18 11,562.18 33.8K
17:30 11,561.70 11,561.70 11,561.70 11,561.70 2.3K
17:35 11,561.70 11,565.82 11,561.70 11,565.59 3,729.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible