CAC 40 ESG NR (CESGN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.47 | 1.43273969322 | 3173.64 | 3219.11 | 3152.35 | 0 | 0 | IX |
| 4 | 105.72 | 3.39565553946 | 3113.39 | 3280.85 | 3111.65 | 0 | 0 | IX |
| 12 | -17.99 | -0.555744339069 | 3237.1 | 3333.63 | 3086.9 | 0 | 0 | IX |
| 26 | -37.26 | -1.14421886948 | 3256.37 | 3403.58 | 3019.26 | 0 | 0 | IX |
| 52 | 69.84 | 2.2176567903 | 3149.27 | 3494.03 | 3019.26 | 0 | 0 | IX |
| 156 | 353.98 | 12.3547622621 | 2865.13 | 3494.03 | 2278.22 | 0 | 0 | IX |
| 260 | 797.75 | 32.9463607229 | 2421.36 | 3494.03 | 2278.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3187.94 | 3.4 | 0.11 | 3196.18 | 3203.06 | 3187.94 | 0 |
| 1734975000 | 3184.54 | -1.27 | -0.04 | 3178.7 | 3194.67 | 3167.16 | 0 |
| 1734715800 | 3185.81 | -9.2 | -0.29 | 3173.64 | 3193.82 | 3152.35 | 0 |
| 1734629400 | 3195.01 | -40.46 | -1.25 | 3189.9899 | 3208.89 | 3179.37 | 0 |
| 1734543000 | 3235.4699 | 6.76 | 0.21 | 3234.95 | 3242.46 | 3225.31 | 0 |
| 1734456600 | 3228.71 | 8.04 | 0.25 | 3210.37 | 3236.31 | 3206.21 | 0 |
| 1734370200 | 3220.67 | -19.52 | -0.60 | 3226.8 | 3233.76 | 3210.9 | 0 |
| 1734111000 | 3240.19 | -5.12 | -0.16 | 3238.29 | 3260.88 | 3230.57 | 0 |
| 1734024600 | 3245.31 | -0.85 | -0.03 | 3258.8 | 3259 | 3238.54 | 0 |
| 1733938200 | 3246.16 | -21.16 | -0.65 | 3221.29 | 3252.69 | 3218.67 | 0 |
| 1733851800 | 3267.32 | 0 | 0.00 | 3267.32 | 3267.32 | 3267.32 | 0 |
| 1733765400 | 3267.32 | 20.47 | 0.63 | 3274.76 | 3280.85 | 3253.9 | 0 |
| 1733506200 | 3246.85 | 43.87 | 1.37 | 3204.28 | 3256.63 | 3203.43 | 0 |
| 1733419800 | 3202.98 | 11.1 | 0.35 | 3180.2399 | 3209.38 | 3180.2399 | 0 |
| 1733333400 | 3191.88 | 23.82 | 0.75 | 3169.46 | 3198.06 | 3166.92 | 0 |
| 1733247000 | 3168.06 | 9.04 | 0.29 | 3163.68 | 3196.82 | 3156.12 | 0 |
| 1733160600 | 3159.02 | 11.37 | 0.36 | 3113.23 | 3172.25 | 3112.12 | 0 |
| 1732901400 | 3147.65 | 22.46 | 0.72 | 3113.39 | 3150.86 | 3111.65 | 0 |
| 1732815000 | 3125.19 | -2.44 | -0.08 | 3118.96 | 3136.25 | 3116.4 | 0 |
| 1732728600 | 3127.63 | 0 | 0.00 | 3127.63 | 3127.63 | 3127.63 | 0 |
| 1732642200 | 3127.63 | -21.18 | -0.67 | 3128.45 | 3154.29 | 3121.2399 | 0 |
| 1732555800 | 3148.81 | 6.46 | 0.21 | 3177.35 | 3179.05 | 3136.79 | 0 |
| 1732296600 | 3142.35 | 17.81 | 0.57 | 3140.66 | 3148.28 | 3098.44 | 0 |
| 1732210200 | 3124.54 | 9.09 | 0.29 | 3110.65 | 3128.19 | 3086.9 | 0 |
| 1732123800 | 3115.45 | -14.72 | -0.47 | 3150.87 | 3154.73 | 3111.56 | 0 |
| 1732037400 | 3130.17 | -24.59 | -0.78 | 3161.12 | 3165.59 | 3089.54 | 0 |
| 1731951000 | 3154.76 | 0.27 | 0.01 | 3156.69 | 3161.03 | 3137.56 | 0 |
| 1731691800 | 3154.4899 | -21.18 | -0.67 | 3151.12 | 3179.34 | 3141.34 | 0 |
| 1731605400 | 3175.67 | 37.68 | 1.20 | 3149.06 | 3178.25 | 3135.75 | 0 |
| 1731519000 | 3137.9899 | -4.34 | -0.14 | 3136.36 | 3155.77 | 3112.7 | 0 |
| 1731432600 | 3142.33 | -89.39 | -2.77 | 3194.69 | 3203.02 | 3139.26 | 0 |
| 1731346200 | 3231.7199 | 40.26 | 1.26 | 3216.41 | 3243.6 | 3213.62 | 0 |
| 1731087000 | 3191.46 | -35.64 | -1.10 | 3234.81 | 3235.9899 | 3185.55 | 0 |
| 1731000600 | 3227.1 | 22.19 | 0.69 | 3202.86 | 3237.51 | 3193.01 | 0 |
| 1730914200 | 3204.91 | -18.9 | -0.59 | 3241.2 | 3295.2 | 3190.77 | 0 |
| 1730827800 | 3223.81 | 16.93 | 0.53 | 3209.08 | 3227.67 | 3197.81 | 0 |
| 1730741400 | 3206.88 | -22.65 | -0.70 | 3216.32 | 3239 | 3206.88 | 0 |
| 1730482200 | 3229.53 | 24.88 | 0.78 | 3209.62 | 3240.11 | 3207.08 | 0 |
| 1730395800 | 3204.65 | -33.33 | -1.03 | 3222.09 | 3226.91 | 3188.56 | 0 |
| 1730309400 | 3237.98 | -36.32 | -1.11 | 3248.42 | 3257.1 | 3214.94 | 0 |
| 1730223000 | 3274.3 | -20.04 | -0.61 | 3311.25 | 3320.79 | 3271.9899 | 0 |
| 1730136600 | 3294.34 | 32.81 | 1.01 | 3286.19 | 3304.81 | 3267.58 | 0 |
| 1729873800 | 3261.53 | -3.3 | -0.10 | 3259.1 | 3272.34 | 3245.5 | 0 |
| 1729787400 | 3264.83 | 4.13 | 0.13 | 3273.07 | 3289.88 | 3264.83 | 0 |
| 1729701000 | 3260.7 | -17.73 | -0.54 | 3260.09 | 3280.7399 | 3246.29 | 0 |
| 1729614600 | 3278.43 | -44.26 | -1.33 | 3276.17 | 3283.79 | 3250.2 | 0 |
| 1729528200 | 3322.69 | 0 | 0.00 | 3322.69 | 3322.69 | 3322.69 | 0 |
| 1729269000 | 3322.69 | 12.25 | 0.37 | 3304.44 | 3333.63 | 3304.36 | 0 |
| 1729182600 | 3310.44 | 43.58 | 1.33 | 3275.5 | 3327.04 | 3274.16 | 0 |
| 1729096200 | 3266.86 | -12.56 | -0.38 | 3227.51 | 3273.53 | 3227.51 | 0 |
| 1729009800 | 3279.42 | -21.82 | -0.66 | 3307.06 | 3312.58 | 3273.55 | 0 |
| 1728923400 | 3301.2399 | 9.77 | 0.30 | 3294.79 | 3304.7 | 3274.59 | 0 |
| 1728664200 | 3291.4699 | 19.22 | 0.59 | 3267.58 | 3295.9899 | 3255.8 | 0 |
| 1728577800 | 3272.25 | -9.59 | -0.29 | 3272.67 | 3284.41 | 3261.69 | 0 |
| 1728491400 | 3281.84 | 19.6 | 0.60 | 3266.78 | 3284.67 | 3255.09 | 0 |
| 1728405000 | 3262.2399 | -18.48 | -0.56 | 3235.36 | 3265.35 | 3234.6 | 0 |
| 1728318600 | 3280.7199 | 11.88 | 0.36 | 3282.09 | 3285.1 | 3252.31 | 0 |
| 1728059400 | 3268.84 | 25.1 | 0.77 | 3237.1 | 3282.33 | 3234.63 | 0 |
| 1727973000 | 3243.7399 | -48.4 | -1.47 | 3280.39 | 3281.38 | 3234.08 | 0 |
| 1727886600 | 3292.14 | -6.22 | -0.19 | 3303.35 | 3311.9 | 3277.82 | 0 |
| 1727800200 | 3298.36 | -34.63 | -1.04 | 3328.03 | 3340.25 | 3286.76 | 0 |
| 1727713800 | 3332.9899 | -64.55 | -1.90 | 3377.15 | 3385.4 | 3332.55 | 0 |
| 1727454600 | 3397.54 | 19.26 | 0.57 | 3389.48 | 3403.58 | 3377.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
