Premium
CAC Climate Transition NR (CSBTN)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -73.45 | -1.48223936198 | 4955.34 | 4984.43 | 4842.29 | 0 | 0 | IX |
| 4 | 25.43 | 0.52363244009 | 4856.46 | 5037.05 | 4746.56 | 0 | 0 | IX |
| 12 | -297.71 | -5.74774113831 | 5179.6 | 5199.4 | 4698.93 | 0 | 0 | IX |
| 26 | -306.18 | -5.90161659345 | 5188.07 | 5235.71 | 4655.8 | 0 | 0 | IX |
| 52 | -36.35 | -0.73908552653 | 4918.24 | 5528.55 | 4655.8 | 0 | 0 | IX |
| 156 | 688.13 | 16.4084258517 | 4193.76 | 5528.55 | 3926.33 | 0 | 0 | IX |
| 260 | 688.13 | 16.4084258517 | 4193.76 | 5528.55 | 3926.33 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4893.51 | -12.89 | -0.26 | 4876.84 | 4907.43 | 4842.29 | 0 |
| 1734629400 | 4906.4 | -66.49 | -1.34 | 4899.43 | 4929.22 | 4883.52 | 0 |
| 1734543000 | 4972.89 | 9.08 | 0.18 | 4978.25 | 4984.43 | 4957.75 | 0 |
| 1734456600 | 4963.81 | 20.27 | 0.41 | 4928.26 | 4975.82 | 4923.65 | 0 |
| 1734370200 | 4943.54 | -30.17 | -0.61 | 4955.34 | 4963.22 | 4931.28 | 0 |
| 1734111000 | 4973.71 | -15.94 | -0.32 | 4979.24 | 5009.67 | 4959.4 | 0 |
| 1734024600 | 4989.65 | 2.65 | 0.05 | 5007.4 | 5008.29 | 4974.85 | 0 |
| 1733938200 | 4987 | -29.25 | -0.58 | 4945.97 | 4998.57 | 4941.4799 | 0 |
| 1733851800 | 5016.25 | 0 | 0.00 | 5016.25 | 5016.25 | 5016.25 | 0 |
| 1733765400 | 5016.25 | 28.25 | 0.57 | 5025.36 | 5037.05 | 4995.15 | 0 |
| 1733506200 | 4988 | 76.55 | 1.56 | 4914.45 | 5003.96 | 4914.45 | 0 |
| 1733419800 | 4911.45 | -0.81 | -0.02 | 4897.9 | 4925.72 | 4894.09 | 0 |
| 1733333400 | 4912.26 | 34.23 | 0.70 | 4890.85 | 4921.68 | 4884.83 | 0 |
| 1733247000 | 4878.03 | 20.17 | 0.42 | 4876.18 | 4916.82 | 4856.79 | 0 |
| 1733160600 | 4857.86 | 24.85 | 0.51 | 4799.92 | 4868.9399 | 4794.91 | 0 |
| 1732901400 | 4833.01 | 28.37 | 0.59 | 4799.87 | 4837.13 | 4791.1899 | 0 |
| 1732815000 | 4804.64 | 7.75 | 0.16 | 4799.66 | 4825.21 | 4797.61 | 0 |
| 1732728600 | 4796.89 | 0 | 0.00 | 4796.89 | 4796.89 | 4796.89 | 0 |
| 1732642200 | 4796.89 | -26.92 | -0.56 | 4792.71 | 4835 | 4782.83 | 0 |
| 1732555800 | 4823.81 | 23.68 | 0.49 | 4856.46 | 4859.41 | 4805.55 | 0 |
| 1732296600 | 4800.13 | 43.95 | 0.92 | 4778.5 | 4811.39 | 4728.01 | 0 |
| 1732210200 | 4756.18 | 11.44 | 0.24 | 4738.34 | 4762.07 | 4698.93 | 0 |
| 1732123800 | 4744.74 | -21.57 | -0.45 | 4793.88 | 4806.68 | 4739.25 | 0 |
| 1732037400 | 4766.31 | -36.13 | -0.75 | 4813.36 | 4816.29 | 4706.38 | 0 |
| 1731951000 | 4802.4399 | -5.72 | -0.12 | 4812 | 4815.13 | 4777.1899 | 0 |
| 1731691800 | 4808.16 | -47.76 | -0.98 | 4812.65 | 4851.7299 | 4795.1899 | 0 |
| 1731605400 | 4855.92 | 60.35 | 1.26 | 4794.2299 | 4859.77 | 4792.46 | 0 |
| 1731519000 | 4795.57 | -9.38 | -0.20 | 4787.64 | 4820.61 | 4758.34 | 0 |
| 1731432600 | 4804.95 | -139.98 | -2.83 | 4886.49 | 4896.3 | 4801.68 | 0 |
| 1731346200 | 4944.93 | 58.52 | 1.20 | 4926.6 | 4965.99 | 4922.08 | 0 |
| 1731087000 | 4886.41 | -61.36 | -1.24 | 4957.32 | 4959.6 | 4876.21 | 0 |
| 1731000600 | 4947.77 | 60.73 | 1.24 | 4883.26 | 4957.78 | 4871.15 | 0 |
| 1730914200 | 4887.04 | -20.56 | -0.42 | 4941.38 | 5020.12 | 4867.7299 | 0 |
| 1730827800 | 4907.6 | 30.31 | 0.62 | 4881.4799 | 4912.8 | 4866.67 | 0 |
| 1730741400 | 4877.29 | -37 | -0.75 | 4891.54 | 4928.42 | 4876.26 | 0 |
| 1730482200 | 4914.29 | 43.36 | 0.89 | 4879.49 | 4929.87 | 4875.95 | 0 |
| 1730395800 | 4870.93 | -54.38 | -1.10 | 4912.09 | 4922.74 | 4850.95 | 0 |
| 1730309400 | 4925.31 | -59.94 | -1.20 | 4958.14 | 4959.86 | 4889.31 | 0 |
| 1730223000 | 4985.25 | -29.56 | -0.59 | 5039.29 | 5054.09 | 4983.51 | 0 |
| 1730136600 | 5014.81 | 43.66 | 0.88 | 5005.97 | 5035.1899 | 4976.65 | 0 |
| 1729873800 | 4971.15 | 1.31 | 0.03 | 4970.6 | 4982.61 | 4943.21 | 0 |
| 1729787400 | 4969.84 | 8.1 | 0.16 | 4973.03 | 5005 | 4969.84 | 0 |
| 1729701000 | 4961.74 | -26.42 | -0.53 | 4957.88 | 4990.05 | 4939.4 | 0 |
| 1729614600 | 4988.16 | -62.4 | -1.24 | 4981.03 | 5000.71 | 4947.3 | 0 |
| 1729528200 | 5050.56 | 0 | 0.00 | 5050.56 | 5050.56 | 5050.56 | 0 |
| 1729269000 | 5050.56 | 16.25 | 0.32 | 5028.25 | 5069.92 | 5026.86 | 0 |
| 1729182600 | 5034.31 | 72.43 | 1.46 | 4976.38 | 5059.11 | 4973.22 | 0 |
| 1729096200 | 4961.88 | -27.44 | -0.55 | 4894.78 | 4975.2299 | 4894.78 | 0 |
| 1729009800 | 4989.32 | -51.53 | -1.02 | 5049.03 | 5057.4799 | 4978.01 | 0 |
| 1728923400 | 5040.85 | 14.11 | 0.28 | 5030.65 | 5046.18 | 4995.66 | 0 |
| 1728664200 | 5026.74 | 33.12 | 0.66 | 4986.43 | 5033.33 | 4967.68 | 0 |
| 1728577800 | 4993.62 | -21.81 | -0.43 | 5000.07 | 5012.54 | 4975.31 | 0 |
| 1728491400 | 5015.43 | 27.06 | 0.54 | 4995.87 | 5019.37 | 4976.8 | 0 |
| 1728405000 | 4988.37 | -39.83 | -0.79 | 4953.47 | 4994.9399 | 4949.06 | 0 |
| 1728318600 | 5028.2 | 7.51 | 0.15 | 5038.52 | 5041.18 | 4986.15 | 0 |
| 1728059400 | 5020.6899 | 34.5 | 0.69 | 4975.75 | 5039.81 | 4971.4799 | 0 |
| 1727973000 | 4986.1899 | -69.41 | -1.37 | 5035.91 | 5038.35 | 4974.74 | 0 |
| 1727886600 | 5055.6 | -9.86 | -0.19 | 5074.7299 | 5091.22 | 5032.56 | 0 |
| 1727800200 | 5065.46 | -53.32 | -1.04 | 5111.05 | 5132.37 | 5051.31 | 0 |
| 1727713800 | 5118.78 | -87.39 | -1.68 | 5179.6 | 5199.4 | 5118.78 | 0 |
| 1727454600 | 5206.17 | 26.2 | 0.51 | 5201.4799 | 5215.12 | 5173.28 | 0 |
| 1727368200 | 5179.97 | 154.42 | 3.07 | 5107.18 | 5180.9 | 5104.86 | 0 |
| 1727281800 | 5025.55 | -4.24 | -0.08 | 5002.03 | 5042.72 | 4999.24 | 0 |
| 1727195400 | 5029.79 | 64.05 | 1.29 | 5040.54 | 5053.08 | 5005.76 | 0 |
| 1727109000 | 4965.74 | -55.51 | -1.11 | 4946.4799 | 4971.96 | 4922.41 | 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
