Premium
CAC Climate Transition GR (CSBTG)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 203.53 | 3.91596632188 | 5197.44 | 5440.48 | 5134.6 | 0 | 0 | IX |
| 4 | 519.24 | 10.6363932458 | 4881.73 | 5440.48 | 4828.45 | 0 | 0 | IX |
| 12 | -458.22 | -7.82053492036 | 5859.19 | 6009.19 | 4828.45 | 0 | 0 | IX |
| 26 | -76.99 | -1.40545020409 | 5477.96 | 6009.19 | 4828.45 | 0 | 0 | IX |
| 52 | -465.67 | -7.93759289815 | 5866.64 | 6081.09 | 4828.45 | 0 | 0 | IX |
| 156 | 824.54 | 18.0171006658 | 4576.43 | 6081.09 | 4284.65 | 0 | 0 | IX |
| 260 | 824.54 | 18.0171006658 | 4576.43 | 6081.09 | 4284.65 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 5400.97 | 27.28 | 0.51 | 5435.77 | 5440.4799 | 5394.32 | 0 |
| 1745512200 | 5373.6899 | 21.69 | 0.41 | 5325.31 | 5375.45 | 5294.18 | 0 |
| 1745425800 | 5352 | 127.98 | 2.45 | 5272.9 | 5410.3 | 5272.9 | 0 |
| 1745339400 | 5224.02 | 35.21 | 0.68 | 5197.4399 | 5224.02 | 5134.6 | 0 |
| 1744907400 | 5188.81 | -36.29 | -0.69 | 5211.67 | 5223.38 | 5173.87 | 0 |
| 1744821000 | 5225.1 | -30.45 | -0.58 | 5208.63 | 5226.58 | 5175.75 | 0 |
| 1744734600 | 5255.55 | 26.01 | 0.50 | 5199.07 | 5261.34 | 5189.39 | 0 |
| 1744648200 | 5229.54 | 117.06 | 2.29 | 5205.11 | 5253.77 | 5186.11 | 0 |
| 1744389000 | 5112.4799 | -9.33 | -0.18 | 5172.28 | 5183.74 | 5029.81 | 0 |
| 1744302600 | 5121.81 | 184.83 | 3.74 | 5251.01 | 5315.56 | 5121.81 | 0 |
| 1744216200 | 4936.9799 | -176.15 | -3.45 | 4972.62 | 5036.5 | 4890.7 | 0 |
| 1744129800 | 5113.13 | 144.14 | 2.90 | 5044.57 | 5163.55 | 4998.62 | 0 |
| 1744043400 | 4968.99 | -849.92 | -14.61 | 4881.7299 | 5235.6 | 4828.45 | 0 |
| 1743787800 | 5818.91 | 0 | 0.00 | 5818.91 | 5818.91 | 5818.91 | 0 |
| 1743701400 | 5818.91 | 0 | 0.00 | 5818.91 | 5818.91 | 5818.91 | 0 |
| 1743615000 | 5818.91 | 0 | 0.00 | 5818.91 | 5818.91 | 5818.91 | 0 |
| 1743528600 | 5818.91 | 0 | 0.00 | 5818.91 | 5818.91 | 5818.91 | 0 |
| 1743442200 | 5818.91 | 0 | 0.00 | 5818.91 | 5818.91 | 5818.91 | 0 |
| 1743183000 | 5818.91 | 0 | 0.00 | 5818.91 | 5818.91 | 5818.91 | 0 |
| 1743096600 | 5818.91 | 0 | 0.00 | 5818.91 | 5818.91 | 5818.91 | 0 |
| 1743010200 | 5818.91 | 0 | 0.00 | 5818.91 | 5818.91 | 5818.91 | 0 |
| 1742923800 | 5818.91 | 46.5 | 0.81 | 5781.42 | 5849.9799 | 5778.64 | 0 |
| 1742837400 | 5772.41 | -21.73 | -0.38 | 5837.92 | 5841.65 | 5752.49 | 0 |
| 1742578200 | 5794.14 | -49.5 | -0.85 | 5816.76 | 5823.35 | 5768.71 | 0 |
| 1742491800 | 5843.64 | -67.07 | -1.13 | 5894.34 | 5900 | 5822.61 | 0 |
| 1742405400 | 5910.71 | 38.51 | 0.66 | 5865.87 | 5920.33 | 5858.89 | 0 |
| 1742319000 | 5872.2 | 15.6 | 0.27 | 5877.49 | 5894.06 | 5857.97 | 0 |
| 1742232600 | 5856.6 | 25.32 | 0.43 | 5837.4 | 5866.21 | 5809.03 | 0 |
| 1741973400 | 5831.28 | 78.34 | 1.36 | 5745.1899 | 5839.46 | 5740.22 | 0 |
| 1741887000 | 5752.9399 | -47.88 | -0.83 | 5800.04 | 5834.78 | 5750.78 | 0 |
| 1741800600 | 5800.82 | 20.88 | 0.36 | 5825.76 | 5881.01 | 5766.95 | 0 |
| 1741714200 | 5779.9399 | -64.41 | -1.10 | 5876.59 | 5892.2 | 5762.56 | 0 |
| 1741627800 | 5844.35 | -70.64 | -1.19 | 5943.62 | 5952.24 | 5838.4 | 0 |
| 1741368600 | 5914.99 | -73.58 | -1.23 | 5958.95 | 5967.05 | 5870.29 | 0 |
| 1741282200 | 5988.57 | 28.81 | 0.48 | 5993.74 | 6009.1899 | 5908.41 | 0 |
| 1741195800 | 5959.76 | 109.63 | 1.87 | 5940.31 | 6002.41 | 5923.9399 | 0 |
| 1741109400 | 5850.13 | -102.82 | -1.73 | 5899.58 | 5924.62 | 5821.39 | 0 |
| 1741023000 | 5952.95 | 74.6 | 1.27 | 5904.5 | 5998.15 | 5877.1899 | 0 |
| 1740763800 | 5878.35 | 3 | 0.05 | 5831.49 | 5878.35 | 5817.79 | 0 |
| 1740677400 | 5875.35 | -42.84 | -0.72 | 5879.06 | 5896.99 | 5831.14 | 0 |
| 1740591000 | 5918.1899 | 72.02 | 1.23 | 5893.77 | 5948.5 | 5881.45 | 0 |
| 1740504600 | 5846.17 | -34.04 | -0.58 | 5865.9399 | 5880.4 | 5836.15 | 0 |
| 1740418200 | 5880.21 | -44.85 | -0.76 | 5910.7 | 5924.6 | 5855.66 | 0 |
| 1740159000 | 5925.06 | 20.33 | 0.34 | 5906.47 | 5945.07 | 5902.86 | 0 |
| 1740072600 | 5904.7299 | 9.77 | 0.17 | 5929.71 | 5943.25 | 5893.46 | 0 |
| 1739986200 | 5894.96 | -73.94 | -1.24 | 5970.31 | 5970.31 | 5886.2299 | 0 |
| 1739899800 | 5968.9 | -3.52 | -0.06 | 5987.36 | 5990.67 | 5941.58 | 0 |
| 1739813400 | 5972.42 | 13.37 | 0.22 | 5963.92 | 5978.03 | 5951.39 | 0 |
| 1739554200 | 5959.05 | 14.29 | 0.24 | 5956.99 | 5989.43 | 5946.7 | 0 |
| 1739467800 | 5944.76 | 102.23 | 1.75 | 5918.02 | 5953.86 | 5890.43 | 0 |
| 1739381400 | 5842.53 | 0 | 0.00 | 5842.53 | 5842.53 | 5842.53 | 0 |
| 1739295000 | 5842.53 | 8.68 | 0.15 | 5833.63 | 5849.85 | 5817.04 | 0 |
| 1739208600 | 5833.85 | 36.45 | 0.63 | 5801.29 | 5838.3 | 5800.9399 | 0 |
| 1738949400 | 5797.4 | -51.08 | -0.87 | 5825.4 | 5843.75 | 5785.06 | 0 |
| 1738863000 | 5848.4799 | 70.23 | 1.22 | 5791.96 | 5859.43 | 5781.9799 | 0 |
| 1738776600 | 5778.25 | -16.23 | -0.28 | 5774.18 | 5785 | 5754.62 | 0 |
| 1738690200 | 5794.4799 | 6.93 | 0.12 | 5790.83 | 5810.65 | 5740.95 | 0 |
| 1738603800 | 5787.55 | -72.3 | -1.23 | 5740.89 | 5806.31 | 5731.54 | 0 |
| 1738344600 | 5859.85 | 9.14 | 0.16 | 5859.1899 | 5896.16 | 5844.39 | 0 |
| 1738258200 | 5850.71 | 51.36 | 0.89 | 5822.16 | 5857.54 | 5815.88 | 0 |
| 1738171800 | 5799.35 | -29.23 | -0.50 | 5812.97 | 5827.6 | 5788.3 | 0 |
| 1738085400 | 5828.58 | -9.8 | -0.17 | 5832.43 | 5873.4 | 5815.41 | 0 |
| 1737999000 | 5838.38 | -34.65 | -0.59 | 5813.08 | 5855.43 | 5779.95 | 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
