CAC 40 Net TR

PX1NR
🏛️ france →
19,182.22
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 18,605.71 18,659.58 18,605.71 18,653.26 0.0K
09:05 18,653.24 18,663.79 18,647.29 18,658.31 0.0K
09:10 18,658.82 18,659.20 18,645.00 18,645.00 0.0K
09:15 18,642.82 18,648.77 18,639.74 18,648.77 0.0K
09:20 18,646.37 18,649.48 18,631.40 18,634.10 0.0K
09:25 18,633.94 18,647.76 18,633.71 18,646.27 0.0K
09:30 18,646.42 18,646.42 18,631.96 18,642.80 0.0K
09:35 18,643.40 18,646.90 18,638.38 18,640.39 0.0K
09:40 18,639.00 18,639.00 18,627.50 18,634.15 0.0K
09:45 18,634.96 18,634.96 18,620.38 18,621.78 0.0K
09:50 18,619.26 18,621.81 18,605.09 18,605.39 0.0K
09:55 18,604.74 18,611.89 18,603.24 18,608.41 0.0K
10:00 18,607.73 18,621.22 18,607.73 18,612.36 0.0K
10:05 18,612.38 18,618.59 18,611.97 18,613.45 0.0K
10:10 18,614.32 18,619.88 18,613.73 18,619.50 0.0K
10:15 18,617.42 18,617.42 18,592.45 18,597.47 0.0K
10:20 18,596.87 18,605.42 18,589.26 18,604.34 0.0K
10:25 18,604.01 18,614.24 18,604.01 18,613.71 0.0K
10:30 18,614.68 18,616.09 18,601.60 18,602.31 0.0K
10:35 18,601.79 18,602.77 18,593.89 18,602.46 0.0K
10:40 18,601.85 18,601.85 18,584.43 18,585.66 0.0K
10:45 18,586.69 18,587.72 18,577.57 18,587.20 0.0K
10:50 18,586.30 18,586.30 18,574.38 18,576.02 0.0K
10:55 18,577.19 18,584.22 18,575.05 18,581.68 0.0K
11:00 18,582.44 18,582.44 18,563.21 18,563.21 0.0K
11:05 18,565.13 18,567.85 18,556.29 18,559.70 0.0K
11:10 18,559.41 18,562.92 18,557.00 18,560.74 0.0K
11:15 18,561.49 18,567.02 18,560.56 18,563.48 0.0K
11:20 18,562.55 18,563.62 18,527.16 18,531.53 0.0K
11:25 18,529.75 18,530.17 18,512.65 18,515.61 0.0K
11:30 18,514.95 18,534.26 18,514.95 18,533.50 0.0K
11:35 18,534.80 18,543.98 18,534.80 18,541.45 0.0K
11:40 18,541.48 18,541.48 18,532.13 18,535.59 0.0K
11:45 18,535.43 18,539.87 18,527.37 18,530.25 0.0K
11:50 18,530.56 18,541.78 18,518.52 18,541.05 0.0K
11:55 18,540.45 18,550.40 18,539.09 18,540.92 0.0K
12:00 18,537.40 18,547.12 18,535.06 18,535.06 0.0K
12:05 18,533.75 18,533.75 18,525.56 18,528.21 0.0K
12:10 18,528.59 18,528.59 18,511.41 18,511.41 0.0K
12:15 18,510.46 18,517.75 18,510.46 18,516.17 0.0K
12:20 18,516.82 18,521.80 18,513.97 18,521.80 0.0K
12:25 18,522.25 18,528.16 18,520.32 18,521.46 0.0K
12:30 18,522.61 18,523.73 18,517.04 18,520.70 0.0K
12:35 18,521.16 18,527.11 18,518.01 18,519.99 0.0K
12:40 18,519.56 18,528.95 18,519.56 18,525.26 0.0K
12:45 18,525.52 18,526.57 18,517.51 18,518.62 0.0K
12:50 18,517.20 18,521.12 18,517.05 18,519.81 0.0K
12:55 18,519.36 18,526.08 18,519.20 18,525.26 0.0K
13:00 18,525.06 18,526.96 18,519.49 18,526.22 0.0K
13:05 18,523.73 18,523.73 18,514.66 18,516.34 0.0K
13:10 18,516.84 18,516.84 18,507.85 18,507.85 0.0K
13:15 18,506.69 18,509.42 18,505.47 18,505.47 0.0K
13:20 18,479.92 18,487.54 18,469.46 18,484.15 0.0K
13:25 18,484.95 18,490.67 18,483.31 18,483.55 0.0K
13:30 18,482.75 18,491.73 18,480.41 18,486.78 0.0K
13:35 18,488.01 18,492.73 18,482.66 18,487.75 0.0K
13:40 18,487.88 18,496.68 18,283.64 18,283.64 0.0K
13:45 18,317.27 18,323.09 18,201.29 18,233.50 0.0K
13:50 18,237.40 18,265.41 18,161.56 18,221.79 0.0K
13:55 18,214.69 18,231.37 18,136.72 18,136.72 0.0K
14:00 18,132.08 18,152.88 18,082.05 18,108.80 0.0K
14:05 18,118.33 18,131.97 18,039.57 18,124.83 0.0K
14:10 18,127.39 18,127.39 18,037.10 18,063.70 0.0K
14:15 18,068.91 18,106.04 18,028.41 18,082.21 0.0K
14:20 18,079.78 18,100.78 18,059.44 18,099.69 0.0K
14:25 18,103.96 18,166.08 18,103.96 18,161.76 0.0K
14:30 18,166.86 18,184.94 18,152.24 18,159.82 0.0K
14:35 18,161.88 18,181.88 18,149.30 18,152.04 0.0K
14:40 18,149.69 18,186.54 18,141.82 18,167.40 0.0K
14:45 18,159.01 18,159.01 18,095.18 18,133.21 0.0K
14:50 18,130.27 18,130.27 18,095.12 18,113.64 0.0K
14:55 18,110.75 18,121.25 18,089.37 18,113.99 0.0K
15:00 18,116.53 18,116.53 18,082.94 18,106.40 0.0K
15:05 18,091.37 18,091.37 18,068.37 18,082.99 0.0K
15:10 18,075.92 18,075.92 18,049.62 18,052.50 0.0K
15:15 18,051.98 18,072.94 18,048.44 18,067.13 0.0K
15:20 18,076.11 18,102.18 18,067.45 18,085.45 0.0K
15:25 18,086.60 18,135.17 18,086.60 18,130.95 0.0K
15:30 18,136.00 18,204.77 18,136.00 18,198.40 0.0K
15:35 18,191.54 18,207.93 18,187.47 18,187.47 0.0K
15:40 18,184.40 18,204.06 18,179.98 18,204.06 0.0K
15:45 18,206.69 18,206.69 18,166.03 18,174.76 0.0K
15:50 18,174.44 18,199.53 18,173.66 18,191.07 0.0K
15:55 18,192.62 18,207.07 18,192.62 18,201.18 0.0K
16:00 18,210.24 18,255.48 18,210.24 18,248.34 0.0K
16:05 18,248.38 18,267.76 18,248.38 18,263.51 0.0K
16:10 18,262.20 18,285.04 18,244.60 18,260.50 0.0K
16:15 18,260.62 18,260.62 18,231.78 18,231.99 0.0K
16:20 18,227.72 18,267.53 18,223.47 18,267.50 0.0K
16:25 18,269.95 18,274.28 18,238.18 18,243.44 0.0K
16:30 18,244.86 18,268.78 18,243.42 18,268.78 0.0K
16:35 18,271.15 18,274.70 18,263.87 18,265.75 0.0K
16:40 18,260.28 18,280.91 18,256.18 18,275.47 0.0K
16:45 18,277.41 18,302.03 18,277.41 18,299.68 0.0K
16:50 18,298.26 18,298.26 18,274.30 18,274.30 0.0K
16:55 18,274.08 18,284.48 18,274.08 18,282.24 0.0K
17:00 18,282.22 18,285.87 18,267.59 18,284.40 0.0K
17:05 18,280.65 18,281.84 18,253.96 18,260.09 0.0K
17:10 18,265.83 18,267.61 18,252.55 18,260.72 0.0K
17:15 18,263.34 18,274.95 18,255.91 18,270.76 0.0K
17:20 18,270.03 18,286.51 18,270.03 18,277.98 0.0K
17:25 18,277.83 18,277.83 18,263.12 18,263.12 0.0K
17:30 18,269.52 18,269.52 18,269.52 18,269.52 0.0K
17:35 18,269.52 18,298.11 18,269.52 18,298.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available