CAC 40 Net TR

PX1NR
🏛️ france →
18,968.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 18,287.73 18,326.36 18,282.16 18,326.36 0.0K
09:05 18,331.97 18,343.63 18,296.55 18,297.77 0.0K
09:10 18,296.77 18,302.57 18,286.79 18,294.73 0.0K
09:15 18,292.84 18,306.66 18,285.69 18,306.57 0.0K
09:20 18,306.66 18,306.66 18,271.64 18,271.64 0.0K
09:25 18,269.10 18,269.10 18,178.67 18,184.09 0.0K
09:30 18,184.78 18,233.91 18,184.78 18,227.40 0.0K
09:35 18,228.25 18,249.44 18,223.82 18,246.01 0.0K
09:40 18,241.86 18,241.86 18,217.50 18,219.54 0.0K
09:45 18,223.81 18,242.14 18,220.38 18,242.10 0.0K
09:50 18,245.95 18,247.29 18,216.34 18,221.29 0.0K
09:55 18,219.88 18,227.49 18,219.45 18,222.19 0.0K
10:00 18,222.97 18,255.41 18,222.35 18,255.41 0.0K
10:05 18,257.58 18,284.67 18,257.32 18,278.23 0.0K
10:10 18,278.09 18,290.76 18,270.90 18,290.76 0.0K
10:15 18,291.93 18,294.57 18,273.21 18,273.56 0.0K
10:20 18,273.03 18,291.74 18,273.03 18,291.39 0.0K
10:25 18,290.57 18,297.38 18,286.07 18,294.58 0.0K
10:30 18,296.13 18,308.73 18,296.13 18,304.42 0.0K
10:35 18,303.88 18,308.97 18,296.04 18,296.04 0.0K
10:40 18,296.69 18,302.02 18,290.90 18,293.82 0.0K
10:45 18,292.60 18,315.55 18,289.94 18,305.11 0.0K
10:50 18,297.98 18,297.98 18,286.44 18,295.31 0.0K
10:55 18,295.93 18,304.70 18,295.93 18,298.34 0.0K
11:00 18,297.67 18,297.67 18,276.95 18,288.87 0.0K
11:05 18,290.06 18,290.68 18,277.21 18,287.91 0.0K
11:10 18,279.17 18,283.71 18,271.94 18,278.33 0.0K
11:15 18,279.67 18,281.81 18,274.91 18,278.33 0.0K
11:20 18,276.95 18,293.50 18,276.95 18,293.39 0.0K
11:25 18,294.04 18,294.04 18,279.05 18,283.25 0.0K
11:30 18,282.20 18,293.79 18,278.70 18,293.46 0.0K
11:35 18,293.66 18,294.35 18,283.80 18,288.12 0.0K
11:40 18,285.69 18,289.51 18,259.25 18,259.25 0.0K
11:45 18,260.05 18,260.05 18,245.73 18,247.49 0.0K
11:50 18,250.95 18,260.43 18,250.12 18,260.43 0.0K
11:55 18,261.45 18,262.77 18,255.70 18,259.84 0.0K
12:00 18,260.94 18,264.85 18,244.22 18,249.30 0.0K
12:05 18,249.41 18,257.82 18,249.40 18,253.80 0.0K
12:10 18,252.80 18,263.77 18,251.13 18,256.45 0.0K
12:15 18,256.10 18,256.10 18,239.96 18,241.19 0.0K
12:20 18,244.18 18,244.18 18,223.60 18,224.76 0.0K
12:25 18,224.90 18,234.53 18,224.90 18,234.53 0.0K
12:30 18,234.85 18,237.93 18,226.01 18,233.49 0.0K
12:35 18,233.09 18,241.94 18,230.67 18,241.94 0.0K
12:40 18,243.92 18,253.68 18,243.78 18,251.52 0.0K
12:45 18,247.77 18,252.84 18,244.72 18,252.64 0.0K
12:50 18,252.78 18,261.17 18,252.37 18,259.27 0.0K
12:55 18,258.94 18,270.07 18,255.07 18,270.07 0.0K
13:00 18,271.28 18,274.56 18,265.05 18,269.96 0.0K
13:05 18,271.26 18,272.92 18,269.40 18,272.92 0.0K
13:10 18,273.85 18,285.48 18,270.06 18,279.31 0.0K
13:15 18,280.79 18,289.68 18,280.57 18,282.90 0.0K
13:20 18,283.83 18,296.01 18,283.83 18,294.02 0.0K
13:25 18,292.82 18,292.82 18,283.74 18,283.74 0.0K
13:30 18,280.62 18,304.54 18,279.30 18,301.12 0.0K
13:35 18,300.54 18,305.52 18,297.05 18,297.20 0.0K
13:40 18,295.83 18,306.81 18,292.41 18,292.41 0.0K
13:45 18,292.30 18,293.92 18,288.45 18,289.05 0.0K
13:50 18,287.95 18,289.79 18,287.35 18,287.68 0.0K
13:55 18,286.28 18,290.82 18,284.85 18,288.72 0.0K
14:00 18,287.76 18,299.00 18,287.76 18,295.21 0.0K
14:05 18,292.40 18,297.49 18,290.00 18,297.49 0.0K
14:10 18,297.21 18,304.54 18,296.56 18,299.99 0.0K
14:15 18,298.90 18,298.90 18,283.48 18,283.48 0.0K
14:20 18,283.36 18,283.36 18,271.46 18,275.38 0.0K
14:25 18,275.16 18,281.09 18,270.07 18,279.13 0.0K
14:30 18,279.08 18,279.08 18,274.27 18,274.27 0.0K
14:35 18,268.87 18,277.31 18,264.35 18,276.88 0.0K
14:40 18,276.96 18,287.33 18,276.50 18,286.20 0.0K
14:45 18,287.74 18,293.02 18,276.32 18,276.32 0.0K
14:50 18,277.20 18,278.70 18,265.50 18,276.75 0.0K
14:55 18,276.71 18,284.37 18,276.71 18,281.38 0.0K
15:00 18,281.82 18,287.83 18,280.73 18,282.55 0.0K
15:05 18,280.86 18,286.27 18,273.87 18,284.96 0.0K
15:10 18,284.29 18,292.24 18,283.54 18,288.30 0.0K
15:15 18,292.46 18,295.44 18,289.72 18,289.72 0.0K
15:20 18,290.57 18,297.81 18,288.46 18,293.78 0.0K
15:25 18,294.02 18,294.02 18,276.88 18,290.55 0.0K
15:30 18,283.94 18,294.64 18,269.09 18,294.64 0.0K
15:35 18,290.90 18,298.41 18,285.70 18,292.51 0.0K
15:40 18,294.89 18,294.89 18,272.59 18,282.32 0.0K
15:45 18,283.29 18,283.29 18,242.44 18,247.56 0.0K
15:50 18,242.80 18,242.80 18,218.35 18,235.80 0.0K
15:55 18,241.55 18,254.97 18,237.70 18,238.46 0.0K
16:00 18,237.69 18,237.69 18,203.75 18,215.94 0.0K
16:05 18,217.22 18,244.67 18,217.22 18,241.48 0.0K
16:10 18,240.69 18,254.76 18,236.31 18,254.76 0.0K
16:15 18,252.01 18,264.32 18,247.80 18,263.79 0.0K
16:20 18,259.66 18,288.60 18,257.08 18,288.60 0.0K
16:25 18,284.39 18,293.07 18,284.39 18,289.87 0.0K
16:30 18,289.27 18,295.18 18,281.26 18,294.66 0.0K
16:35 18,303.82 18,309.49 18,298.05 18,303.24 0.0K
16:40 18,303.74 18,320.47 18,303.74 18,311.63 0.0K
16:45 18,312.37 18,332.93 18,312.37 18,328.61 0.0K
16:50 18,328.59 18,330.87 18,321.60 18,330.08 0.0K
16:55 18,329.84 18,335.43 18,325.09 18,331.41 0.0K
17:00 18,330.48 18,344.72 18,330.48 18,338.34 0.0K
17:05 18,337.85 18,345.89 18,335.93 18,342.30 0.0K
17:10 18,344.91 18,352.54 18,340.29 18,350.78 0.0K
17:15 18,352.37 18,355.23 18,344.44 18,346.28 0.0K
17:20 18,346.48 18,357.33 18,346.48 18,357.17 0.0K
17:25 18,354.30 18,355.75 18,343.14 18,349.46 0.0K
17:30 18,347.64 18,347.64 18,347.64 18,347.64 0.0K
17:35 18,347.64 18,347.64 18,340.54 18,340.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available