Premium
CAC 40 ESG NR (CESGN)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.26 | 1.21388296054 | 3481.39 | 3587.37 | 3472.92 | 0 | 0 | IX |
| 4 | 57.32 | 1.65362213061 | 3466.33 | 3587.37 | 3372.66 | 0 | 0 | IX |
| 12 | 319.81 | 9.9820839992 | 3203.84 | 3587.37 | 3175.83 | 0 | 0 | IX |
| 26 | 257.39 | 7.88026672708 | 3266.26 | 3603.06 | 2952.7 | 0 | 0 | IX |
| 52 | 235.87 | 7.17414182214 | 3287.78 | 3603.06 | 2952.7 | 0 | 0 | IX |
| 156 | 1094.08 | 45.0318369094 | 2429.57 | 3603.06 | 2278.22 | 0 | 0 | IX |
| 260 | 1106.48 | 45.7758453067 | 2417.17 | 3603.06 | 2278.22 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 3530.91 | -38.56 | -1.08 | 3554.23 | 3557.89 | 3525.83 | 0 |
| 1752165000 | 3569.47 | 11.66 | 0.33 | 3571.87 | 3587.37 | 3561.88 | 0 |
| 1752078600 | 3557.81 | 49.18 | 1.40 | 3519.68 | 3560.98 | 3515.39 | 0 |
| 1751992200 | 3508.63 | 15.79 | 0.45 | 3501.69 | 3511.17 | 3478.82 | 0 |
| 1751905800 | 3492.84 | 15.87 | 0.46 | 3481.39 | 3494.19 | 3472.92 | 0 |
| 1751646600 | 3476.97 | -24.94 | -0.71 | 3483.58 | 3483.58 | 3456.72 | 0 |
| 1751560200 | 3501.91 | 7.08 | 0.20 | 3504.66 | 3507.97 | 3483.86 | 0 |
| 1751473800 | 3494.83 | 30.57 | 0.88 | 3485.85 | 3508.97 | 3465.73 | 0 |
| 1751387400 | 3464.26 | 1.56 | 0.05 | 3467.47 | 3468.23 | 3439.21 | 0 |
| 1751301000 | 3462.7 | -9.18 | -0.26 | 3483.05 | 3483.05 | 3460.24 | 0 |
| 1751041800 | 3471.88 | 65.53 | 1.92 | 3432.95 | 3471.88 | 3431.31 | 0 |
| 1750955400 | 3406.35 | -1.57 | -0.05 | 3421.24 | 3424.93 | 3396.3 | 0 |
| 1750869000 | 3407.92 | -29.03 | -0.84 | 3443.48 | 3456.07 | 3407.44 | 0 |
| 1750782600 | 3436.95 | 47.18 | 1.39 | 3462.15 | 3468.77 | 3432.84 | 0 |
| 1750696200 | 3389.77 | -22.52 | -0.66 | 3391.87 | 3416.23 | 3372.66 | 0 |
| 1750437000 | 3412.29 | 19.57 | 0.58 | 3415.2 | 3435.41 | 3406.92 | 0 |
| 1750350600 | 3392.72 | -51.52 | -1.50 | 3421.27 | 3427.03 | 3392.34 | 0 |
| 1750264200 | 3444.24 | -10.61 | -0.31 | 3457.05 | 3468.1 | 3436.36 | 0 |
| 1750177800 | 3454.85 | -32.4 | -0.93 | 3460.23 | 3463.62 | 3437.64 | 0 |
| 1750091400 | 3487.25 | 29.37 | 0.85 | 3466.33 | 3496.58 | 3465.23 | 0 |
| 1749832200 | 3457.88 | -36.82 | -1.05 | 3443.68 | 3467 | 3438.72 | 0 |
| 1749745800 | 3494.7 | -8.69 | -0.25 | 3484.96 | 3503.89 | 3462.05 | 0 |
| 1749659400 | 3503.39 | -12.58 | -0.36 | 3521.14 | 3534.94 | 3503.39 | 0 |
| 1749573000 | 3515.97 | -2.92 | -0.08 | 3514.26 | 3525.94 | 3505.08 | 0 |
| 1749486600 | 3518.89 | -6.24 | -0.18 | 3523.81 | 3529.24 | 3509.95 | 0 |
| 1749227400 | 3525.13 | 3.1 | 0.09 | 3523.7 | 3530.35 | 3510.64 | 0 |
| 1749141000 | 3522.03 | -6.32 | -0.18 | 3532.68 | 3545.9 | 3508.82 | 0 |
| 1749054600 | 3528.35 | 25.12 | 0.72 | 3518.57 | 3543.96 | 3512.24 | 0 |
| 1748968200 | 3503.23 | 12.75 | 0.37 | 3498.36 | 3503.55 | 3474.6 | 0 |
| 1748881800 | 3490.48 | -10.63 | -0.30 | 3483.09 | 3493.85 | 3462.41 | 0 |
| 1748622600 | 3501.11 | -12.3 | -0.35 | 3509.02 | 3525.5 | 3500.06 | 0 |
| 1748536200 | 3513.41 | -0.94 | -0.03 | 3550.68 | 3551.92 | 3513.41 | 0 |
| 1748449800 | 3514.35 | -15.24 | -0.43 | 3528.72 | 3543.63 | 3513.96 | 0 |
| 1748363400 | 3529.59 | 4.27 | 0.12 | 3522.46 | 3542.24 | 3517.91 | 0 |
| 1748277000 | 3525.32 | 42.9 | 1.23 | 3529.56 | 3532.8 | 3513.94 | 0 |
| 1748017800 | 3482.42 | -53.23 | -1.51 | 3540.24 | 3545.24 | 3428.32 | 0 |
| 1747931400 | 3535.65 | -18.23 | -0.51 | 3537.92 | 3545.61 | 3508.22 | 0 |
| 1747845000 | 3553.88 | -10.2 | -0.29 | 3552.04 | 3563.55 | 3534.23 | 0 |
| 1747758600 | 3564.08 | 29.62 | 0.84 | 3544.19 | 3569.74 | 3535.15 | 0 |
| 1747672200 | 3534.46 | 13.29 | 0.38 | 3515.85 | 3534.46 | 3504.41 | 0 |
| 1747413000 | 3521.17 | 10.12 | 0.29 | 3520.18 | 3534.03 | 3505.57 | 0 |
| 1747326600 | 3511.05 | 71.68 | 2.08 | 3490.88 | 3511.05 | 3487.96 | 0 |
| 1747240200 | 3439.37 | 0 | 0.00 | 3439.37 | 3439.37 | 3439.37 | 0 |
| 1747153800 | 3439.37 | 0 | 0.00 | 3439.37 | 3439.37 | 3439.37 | 0 |
| 1747067400 | 3439.37 | 0 | 0.00 | 3439.37 | 3439.37 | 3439.37 | 0 |
| 1746808200 | 3439.37 | 0 | 0.00 | 3439.37 | 3439.37 | 3439.37 | 0 |
| 1746721800 | 3439.37 | 32.69 | 0.96 | 3422.84 | 3451.69 | 3417.26 | 0 |
| 1746635400 | 3406.68 | -29.35 | -0.85 | 3424.95 | 3429.7 | 3400.34 | 0 |
| 1746549000 | 3436.03 | -13.3 | -0.39 | 3453.86 | 3455.05 | 3411.11 | 0 |
| 1746462600 | 3449.33 | -5.14 | -0.15 | 3452.91 | 3459.03 | 3440.3 | 0 |
| 1746203400 | 3454.47 | 85.8 | 2.55 | 3423.19 | 3460.06 | 3411.6 | 0 |
| 1746030600 | 3368.67 | 25.52 | 0.76 | 3365.41 | 3377.13 | 3333.88 | 0 |
| 1745944200 | 3343.15 | -7.07 | -0.21 | 3348.55 | 3357.17 | 3333.46 | 0 |
| 1745857800 | 3350.2199 | 21.35 | 0.64 | 3340.84 | 3371.16 | 3340.84 | 0 |
| 1745598600 | 3328.87 | 17.37 | 0.52 | 3345.28 | 3348.14 | 3325.32 | 0 |
| 1745512200 | 3311.5 | 18.79 | 0.57 | 3279.4899 | 3314.4 | 3268.16 | 0 |
| 1745425800 | 3292.71 | 71.53 | 2.22 | 3253.86 | 3323.89 | 3253.86 | 0 |
| 1745339400 | 3221.18 | 23.39 | 0.73 | 3203.84 | 3221.18 | 3175.83 | 0 |
| 1744907400 | 3197.79 | -19.78 | -0.61 | 3209.76 | 3217.62 | 3186.42 | 0 |
| 1744821000 | 3217.57 | -6.98 | -0.22 | 3201.02 | 3218.75 | 3183.6 | 0 |
| 1744734600 | 3224.55 | 26.72 | 0.84 | 3186.21 | 3228.2199 | 3179.69 | 0 |
| 1744648200 | 3197.83 | 71.96 | 2.30 | 3183.95 | 3213.29 | 3174.82 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
