ESG NR (AESGN)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 26.38 | 1.55912929898 | 1691.97 | 1723.9 | 1659.59 | 0 | 0 | IX |
4 | -58.53 | -3.29397595786 | 1776.88 | 1783.05 | 1659.59 | 0 | 0 | IX |
12 | -39.22 | -2.23149006867 | 1757.57 | 1825.24 | 1659.59 | 0 | 0 | IX |
26 | -75.63 | -4.21576606205 | 1793.98 | 1856.55 | 1623.59 | 0 | 0 | IX |
52 | 244.92 | 16.6224387993 | 1473.43 | 1856.55 | 1463.73 | 0 | 0 | IX |
156 | 534.32 | 45.1272349518 | 1184.03 | 1856.55 | 1070.74 | 0 | 0 | IX |
260 | 534.32 | 45.1272349518 | 1184.03 | 1856.55 | 1070.74 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732296600 | 1718.35 | 28.89 | 1.71 | 1699.76 | 1723.9 | 1691.23 | 0 |
1732210200 | 1689.46 | 19.59 | 1.17 | 1669.18 | 1689.66 | 1659.59 | 0 |
1732123800 | 1669.8699 | -9.99 | -0.59 | 1689.14 | 1690.85 | 1666.48 | 0 |
1732037400 | 1679.86 | -9.36 | -0.55 | 1692.47 | 1695.05 | 1660.98 | 0 |
1731951000 | 1689.22 | 2.28 | 0.14 | 1691.97 | 1695.68 | 1675.45 | 0 |
1731691800 | 1686.94 | -44.81 | -2.59 | 1720.1 | 1721.28 | 1686.94 | 0 |
1731605400 | 1731.75 | 21.1 | 1.23 | 1710.65 | 1733.65 | 1706.96 | 0 |
1731519000 | 1710.65 | 0 | 0.00 | 1710.65 | 1710.65 | 1710.65 | 0 |
1731432600 | 1710.65 | -27.14 | -1.56 | 1727.85 | 1732.82 | 1710.57 | 0 |
1731346200 | 1737.79 | 11.43 | 0.66 | 1737.9 | 1747.5 | 1735.32 | 0 |
1731087000 | 1726.36 | -8.84 | -0.51 | 1742.3 | 1747.34 | 1716.64 | 0 |
1731000600 | 1735.2 | 9.14 | 0.53 | 1732.38 | 1740.64 | 1709.92 | 0 |
1730914200 | 1726.06 | -12.64 | -0.73 | 1752.74 | 1769.33 | 1722.72 | 0 |
1730827800 | 1738.7 | 14 | 0.81 | 1728.55 | 1740.23 | 1725.92 | 0 |
1730741400 | 1724.7 | -14.59 | -0.84 | 1737.68 | 1739.2 | 1724.7 | 0 |
1730482200 | 1739.29 | 21.08 | 1.23 | 1728.2 | 1745.49 | 1718.5 | 0 |
1730395800 | 1718.21 | -28.28 | -1.62 | 1731.17 | 1734.93 | 1706.7 | 0 |
1730309400 | 1746.49 | -29.64 | -1.67 | 1768.61 | 1770.31 | 1745.71 | 0 |
1730223000 | 1776.13 | 0.1 | 0.01 | 1779.76 | 1783.05 | 1772.7 | 0 |
1730136600 | 1776.03 | 7.6 | 0.43 | 1776.88 | 1781.15 | 1768.02 | 0 |
1729873800 | 1768.43 | 9.82 | 0.56 | 1756.21 | 1771.36 | 1751.38 | 0 |
1729787400 | 1758.61 | 8.81 | 0.50 | 1752.53 | 1767.79 | 1750.41 | 0 |
1729701000 | 1749.8 | -8.98 | -0.51 | 1755.7 | 1765.41 | 1749.15 | 0 |
1729614600 | 1758.78 | -0.62 | -0.04 | 1763.5 | 1767.38 | 1748.2 | 0 |
1729528200 | 1759.4 | -13.26 | -0.75 | 1768.36 | 1777.22 | 1757.66 | 0 |
1729269000 | 1772.66 | 14.77 | 0.84 | 1767.9 | 1776.18 | 1763.01 | 0 |
1729182600 | 1757.89 | -1.61 | -0.09 | 1753.43 | 1766.33 | 1746.12 | 0 |
1729096200 | 1759.5 | 0 | 0.00 | 1759.5 | 1759.5 | 1759.5 | 0 |
1729009800 | 1759.5 | -54.96 | -3.03 | 1819.44 | 1825.24 | 1759.5 | 0 |
1728923400 | 1814.46 | 23.54 | 1.31 | 1792.55 | 1815.72 | 1792.11 | 0 |
1728664200 | 1790.92 | -4.69 | -0.26 | 1782.36 | 1792.3 | 1775.09 | 0 |
1728577800 | 1795.61 | 0 | 0.00 | 1795.61 | 1795.61 | 1795.61 | 0 |
1728491400 | 1795.61 | 15.57 | 0.87 | 1779.79 | 1795.61 | 1774.68 | 0 |
1728405000 | 1780.04 | 1.84 | 0.10 | 1759.48 | 1783.97 | 1754.52 | 0 |
1728318600 | 1778.2 | -2.04 | -0.11 | 1786.8 | 1788.51 | 1766.36 | 0 |
1728059400 | 1780.24 | -2.5 | -0.14 | 1781.89 | 1791.48 | 1774.08 | 0 |
1727973000 | 1782.74 | -11.62 | -0.65 | 1790.6 | 1791.43 | 1775.78 | 0 |
1727886600 | 1794.36 | 21.33 | 1.20 | 1788.3 | 1795.28 | 1774.62 | 0 |
1727800200 | 1773.03 | -4.1 | -0.23 | 1780.89 | 1795.74 | 1764.35 | 0 |
1727713800 | 1777.13 | -18.71 | -1.04 | 1792.83 | 1799.57 | 1777.13 | 0 |
1727454600 | 1795.84 | 9.41 | 0.53 | 1789.71 | 1797.39 | 1787.09 | 0 |
1727368200 | 1786.43 | 36.08 | 2.06 | 1786.98 | 1800.32 | 1780.44 | 0 |
1727281800 | 1750.35 | -0.67 | -0.04 | 1742.01 | 1755.58 | 1742.01 | 0 |
1727195400 | 1751.02 | 11.5 | 0.66 | 1760.92 | 1761.02 | 1741.87 | 0 |
1727109000 | 1739.52 | -7.02 | -0.40 | 1724.05 | 1742.17 | 1721.63 | 0 |
1726849800 | 1746.54 | -8.38 | -0.48 | 1746.54 | 1751.52 | 1724.4 | 0 |
1726763400 | 1754.92 | 48.1 | 2.82 | 1728.84 | 1754.92 | 1720.13 | 0 |
1726677000 | 1706.82 | -20.11 | -1.16 | 1724.63 | 1726.06 | 1705.24 | 0 |
1726590600 | 1726.93 | 13.18 | 0.77 | 1721.09 | 1734.67 | 1719.95 | 0 |
1726504200 | 1713.75 | -9.06 | -0.53 | 1717.07 | 1722.76 | 1708.77 | 0 |
1726245000 | 1722.81 | 13.39 | 0.78 | 1710.76 | 1725.94 | 1710.76 | 0 |
1726158600 | 1709.42 | 21.74 | 1.29 | 1720.22 | 1723.88 | 1703.58 | 0 |
1726072200 | 1687.68 | 8.45 | 0.50 | 1683.14 | 1702.62 | 1677.9 | 0 |
1725985800 | 1679.23 | -7.89 | -0.47 | 1686.07 | 1695.4 | 1674.77 | 0 |
1725899400 | 1687.12 | 20.83 | 1.25 | 1678.23 | 1694.23 | 1677.23 | 0 |
1725640200 | 1666.29 | -24.88 | -1.47 | 1692.06 | 1706.79 | 1664.56 | 0 |
1725553800 | 1691.17 | -18.01 | -1.05 | 1702.49 | 1707.86 | 1680.23 | 0 |
1725467400 | 1709.18 | -26.18 | -1.51 | 1699.05 | 1712.89 | 1696.13 | 0 |
1725381000 | 1735.36 | -21.64 | -1.23 | 1760.19 | 1763.89 | 1730.9 | 0 |
1725294600 | 1757 | 0.48 | 0.03 | 1757.57 | 1757.88 | 1745.59 | 0 |
1725035400 | 1756.52 | -8.12 | -0.46 | 1754.72 | 1764.79 | 1754.5 | 0 |
1724949000 | 1764.64 | 30.63 | 1.77 | 1735.82 | 1764.9 | 1735.82 | 0 |
1724862600 | 1734.01 | 6.32 | 0.37 | 1733.82 | 1744.75 | 1731.87 | 0 |
1724776200 | 1727.69 | -2.97 | -0.17 | 1728.17 | 1732.36 | 1721 | 0 |
1724689800 | 1730.66 | -9.17 | -0.53 | 1735.36 | 1738.38 | 1724.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.