PX1

Datos Históricos CAC 40

PX1 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Sep 2022 5,762.34 85.47 1.51% 5,712.20 5,770.78 5,688.34 0
29 Sep 2022 5,676.87 -88.14 -1.53% 5,746.29 5,746.29 5,628.42 0
28 Sep 2022 5,765.01 11.19 0.19% 5,692.54 5,773.08 5,651.49 0
27 Sep 2022 5,753.82 -15.57 -0.27% 5,809.82 5,852.61 5,753.82 0
26 Sep 2022 5,769.39 -14.02 -0.24% 5,744.49 5,828.05 5,736.00 0
23 Sep 2022 5,783.41 -135.09 -2.28% 5,906.18 5,913.71 5,765.65 0
22 Sep 2022 5,918.50 -112.83 -1.87% 5,928.54 6,022.39 5,918.50 0
21 Sep 2022 6,031.33 51.86 0.87% 5,928.50 6,034.27 5,915.57 0
20 Sep 2022 5,979.47 -82.12 -1.35% 6,084.41 6,118.25 5,970.23 0
19 Sep 2022 6,061.59 -15.71 -0.26% 6,049.00 6,093.40 5,974.72 0
16 Sep 2022 6,077.30 -80.54 -1.31% 6,100.79 6,114.36 6,052.42 0
15 Sep 2022 6,157.84 -64.57 -1.04% 6,212.21 6,249.52 6,143.36 0
14 Sep 2022 6,222.41 -23.28 -0.37% 6,210.77 6,249.29 6,183.55 0
13 Sep 2022 6,245.69 -87.90 -1.39% 6,360.31 6,394.18 6,245.69 0
12 Sep 2022 6,333.59 121.26 1.95% 6,242.46 6,352.45 6,224.51 0
09 Sep 2022 6,212.33 86.43 1.41% 6,140.87 6,239.11 6,138.88 0
08 Sep 2022 6,125.90 19.98 0.33% 6,136.93 6,143.29 6,034.79 0
07 Sep 2022 6,105.92 1.31 0.02% 6,059.64 6,119.95 6,045.27 0
06 Sep 2022 6,104.61 11.39 0.19% 6,083.02 6,138.22 6,060.44 0
05 Sep 2022 6,093.22 -74.29 -1.2% 6,048.22 6,105.59 6,018.02 0
02 Sep 2022 6,167.51 133.20 2.21% 6,075.73 6,178.29 6,051.02 0
01 Sep 2022 6,034.31 -90.79 -1.48% 6,068.34 6,072.93 6,009.09 0
31 Ago 2022 6,125.10 -85.12 -1.37% 6,226.99 6,230.90 6,125.10 0
30 Ago 2022 6,210.22 -12.06 -0.19% 6,243.08 6,303.66 6,182.63 0
29 Ago 2022 6,222.28 -51.98 -0.83% 6,199.11 6,232.25 6,153.44 0
26 Ago 2022 6,274.26 -107.30 -1.68% 6,420.75 6,429.79 6,252.59 0
25 Ago 2022 6,381.56 -5.20 -0.08% 6,432.16 6,440.69 6,361.53 0
24 Ago 2022 6,386.76 24.74 0.39% 6,332.43 6,396.63 6,319.70 0
23 Ago 2022 6,362.02 -16.72 -0.26% 6,331.17 6,402.22 6,331.17 0
22 Ago 2022 6,378.74 -117.09 -1.8% 6,448.81 6,459.36 6,352.97 0
19 Ago 2022 6,495.83 -61.57 -0.94% 6,520.44 6,549.13 6,488.00 0
18 Ago 2022 6,557.40 29.08 0.45% 6,530.58 6,576.37 6,519.57 0
17 Ago 2022 6,528.32 -64.26 -0.97% 6,608.64 6,608.64 6,517.99 0
16 Ago 2022 6,592.58 22.63 0.34% 6,580.99 6,608.83 6,568.58 0
15 Ago 2022 6,569.95 16.09 0.25% 6,582.63 6,586.96 6,532.48 0
12 Ago 2022 6,553.86 9.19 0.14% 6,553.24 6,587.84 6,539.75 0
11 Ago 2022 6,544.67 21.23 0.33% 6,560.21 6,562.32 6,499.63 0
10 Ago 2022 6,523.44 33.44 0.52% 6,467.10 6,545.64 6,453.79 0
09 Ago 2022 6,490.00 -34.44 -0.53% 6,514.52 6,530.35 6,480.06 0
08 Ago 2022 6,524.44 52.09 0.8% 6,510.45 6,564.24 6,503.27 0
05 Ago 2022 6,472.35 -41.04 -0.63% 6,512.62 6,523.03 6,449.72 0
04 Ago 2022 6,513.39 41.33 0.64% 6,476.72 6,555.71 6,475.05 0
03 Ago 2022 6,472.06 62.26 0.97% 6,404.10 6,475.54 6,398.99 0
02 Ago 2022 6,409.80 -27.06 -0.42% 6,424.68 6,429.05 6,381.43 0
01 Ago 2022 6,436.86 -11.64 -0.18% 6,447.18 6,484.08 6,434.12 0
29 Jul 2022 6,448.50 109.29 1.72% 6,413.10 6,472.27 6,397.91 0
28 Jul 2022 6,339.21 81.27 1.3% 6,304.13 6,339.21 6,236.57 0
27 Jul 2022 6,257.94 46.49 0.75% 6,206.25 6,267.80 6,199.93 0
26 Jul 2022 6,211.45 -26.10 -0.42% 6,225.17 6,243.86 6,194.96 0
25 Jul 2022 6,237.55 20.73 0.33% 6,198.83 6,260.13 6,177.14 0
22 Jul 2022 6,216.82 15.71 0.25% 6,174.29 6,247.35 6,168.77 0
21 Jul 2022 6,201.11 16.45 0.27% 6,160.37 6,233.98 6,143.06 0
20 Jul 2022 6,184.66 -16.56 -0.27% 6,229.79 6,245.47 6,151.36 0
19 Jul 2022 6,201.22 109.31 1.79% 6,031.60 6,213.88 6,028.79 0
18 Jul 2022 6,091.91 55.91 0.93% 6,070.21 6,136.02 6,059.87 0
15 Jul 2022 6,036.00 120.59 2.04% 5,935.28 6,043.80 5,901.38 0
14 Jul 2022 5,915.41 -84.83 -1.41% 5,979.99 5,997.31 5,874.68 0
13 Jul 2022 6,000.24 -43.96 -0.73% 6,015.53 6,025.73 5,922.94 0
12 Jul 2022 6,044.20 47.90 0.8% 5,960.09 6,053.33 5,930.98 0
11 Jul 2022 5,996.30 -36.83 -0.61% 5,923.83 6,004.52 5,909.73 0
08 Jul 2022 6,033.13 26.43 0.44% 6,007.64 6,053.17 5,952.89 0
07 Jul 2022 6,006.70 94.32 1.6% 5,985.09 6,024.31 5,967.98 0
06 Jul 2022 5,912.38 117.42 2.03% 5,872.27 5,927.50 5,846.10 0
05 Jul 2022 5,794.96 -159.69 -2.68% 5,979.20 5,981.51 5,786.50 0
04 Jul 2022 5,954.65 23.59 0.4% 5,983.98 6,002.07 5,943.91 0
Su Consulta Reciente
EU
PX1
CAC 40
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221001 04:53:31