CAC 40 ESG (CESGP)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.82 | 0.583469490287 | 2368.59 | 2384.9 | 2334.32 | 0 | 0 | IX |
| 4 | 55.65 | 2.39173786725 | 2326.76 | 2456.27 | 2324.69 | 0 | 0 | IX |
| 12 | 39.71 | 1.69505271695 | 2342.7 | 2456.27 | 2178.98 | 0 | 0 | IX |
| 26 | -66.02 | -2.69642178866 | 2448.43 | 2548.63 | 2178.98 | 0 | 0 | IX |
| 52 | 244.66 | 11.4447433049 | 2137.75 | 2548.63 | 2054.75 | 0 | 0 | IX |
| 156 | 305 | 14.6817431321 | 2077.41 | 2548.63 | 1718.38 | 0 | 0 | IX |
| 260 | 484.27 | 25.5128704943 | 1898.14 | 2548.63 | 1718.38 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 2375.36 | 13.87 | 0.59 | 2358.12 | 2378.62 | 2349.62 | 0 |
| 1728577800 | 2361.4899 | -6.92 | -0.29 | 2361.79 | 2370.26 | 2353.87 | 0 |
| 1728491400 | 2368.41 | 14.14 | 0.60 | 2357.54 | 2370.45 | 2349.11 | 0 |
| 1728405000 | 2354.27 | -13.33 | -0.56 | 2334.86 | 2356.51 | 2334.32 | 0 |
| 1728318600 | 2367.6 | 8.57 | 0.36 | 2368.59 | 2370.76 | 2347.1 | 0 |
| 1728059400 | 2359.03 | 18.12 | 0.77 | 2336.12 | 2368.77 | 2334.34 | 0 |
| 1727973000 | 2340.91 | -34.93 | -1.47 | 2367.36 | 2368.07 | 2333.94 | 0 |
| 1727886600 | 2375.84 | -4.49 | -0.19 | 2383.93 | 2390.11 | 2365.51 | 0 |
| 1727800200 | 2380.33 | -24.99 | -1.04 | 2401.7399 | 2410.56 | 2371.96 | 0 |
| 1727713800 | 2405.32 | -46.59 | -1.90 | 2437.19 | 2443.15 | 2405 | 0 |
| 1727454600 | 2451.91 | 13.9 | 0.57 | 2446.09 | 2456.27 | 2437.4 | 0 |
| 1727368200 | 2438.01 | 64.98 | 2.74 | 2409.56 | 2438.01 | 2407.39 | 0 |
| 1727281800 | 2373.03 | -5.58 | -0.23 | 2365.32 | 2381.2 | 2363.67 | 0 |
| 1727195400 | 2378.61 | 30.3 | 1.29 | 2380.59 | 2387.43 | 2368.17 | 0 |
| 1727109000 | 2348.31 | -29.36 | -1.23 | 2344.35 | 2350.18 | 2331.62 | 0 |
| 1726849800 | 2377.67 | -3.24 | -0.14 | 2377.67 | 2378.65 | 2346.7399 | 0 |
| 1726763400 | 2380.91 | 52.68 | 2.26 | 2362.66 | 2380.91 | 2348.32 | 0 |
| 1726677000 | 2328.23 | -14.91 | -0.64 | 2342.94 | 2344.41 | 2327.75 | 0 |
| 1726590600 | 2343.14 | 15.77 | 0.68 | 2338.95 | 2353.63 | 2335.9899 | 0 |
| 1726504200 | 2327.37 | -4.39 | -0.19 | 2326.76 | 2337.2399 | 2324.69 | 0 |
| 1726245000 | 2331.76 | 10.03 | 0.43 | 2323.44 | 2339.45 | 2322.21 | 0 |
| 1726158600 | 2321.73 | 12.56 | 0.54 | 2334.16 | 2335.96 | 2308.4699 | 0 |
| 1726072200 | 2309.17 | -5.22 | -0.23 | 2318.05 | 2327.8 | 2299.06 | 0 |
| 1725985800 | 2314.39 | -0.39 | -0.02 | 2311.96 | 2333.78 | 2307.78 | 0 |
| 1725899400 | 2314.78 | 20.64 | 0.90 | 2301.11 | 2321.3 | 2298.54 | 0 |
| 1725640200 | 2294.14 | -27.11 | -1.17 | 2319.07 | 2331.13 | 2290.84 | 0 |
| 1725553800 | 2321.25 | -20.39 | -0.87 | 2329.27 | 2340.63 | 2321.25 | 0 |
| 1725467400 | 2341.64 | -23.23 | -0.98 | 2336.98 | 2350.59 | 2333.54 | 0 |
| 1725381000 | 2364.87 | -16.28 | -0.68 | 2383.88 | 2389.03 | 2360.73 | 0 |
| 1725294600 | 2381.15 | 5.69 | 0.24 | 2375.7 | 2382.28 | 2357.52 | 0 |
| 1725035400 | 2375.46 | -0.83 | -0.03 | 2377.56 | 2391.9 | 2375.46 | 0 |
| 1724949000 | 2376.29 | 19.71 | 0.84 | 2357.35 | 2378.2 | 2357.21 | 0 |
| 1724862600 | 2356.58 | 4.98 | 0.21 | 2358.16 | 2368.08 | 2355.57 | 0 |
| 1724776200 | 2351.6 | -7.67 | -0.33 | 2361.14 | 2368.85 | 2351.6 | 0 |
| 1724689800 | 2359.27 | 2.6 | 0.11 | 2355.55 | 2364.27 | 2355.55 | 0 |
| 1724430600 | 2356.67 | 16.58 | 0.71 | 2345.2 | 2358.73 | 2342.6 | 0 |
| 1724344200 | 2340.09 | 2.35 | 0.10 | 2340.35 | 2353.11 | 2339.78 | 0 |
| 1724257800 | 2337.7399 | 12.13 | 0.52 | 2326.09 | 2339.48 | 2326.09 | 0 |
| 1724171400 | 2325.61 | -1.8 | -0.08 | 2334.55 | 2338.63 | 2323.96 | 0 |
| 1724085000 | 2327.41 | 14.94 | 0.65 | 2310.93 | 2332.77 | 2310.66 | 0 |
| 1723825800 | 2312.4699 | 10.77 | 0.47 | 2308.06 | 2314.51 | 2303.07 | 0 |
| 1723739400 | 2301.7 | 26.44 | 1.16 | 2280.82 | 2306.8 | 2269.31 | 0 |
| 1723653000 | 2275.26 | 18.92 | 0.84 | 2273.77 | 2275.26 | 2263.4699 | 0 |
| 1723566600 | 2256.34 | 11.14 | 0.50 | 2253.79 | 2257.2399 | 2237.86 | 0 |
| 1723480200 | 2245.2 | -7.97 | -0.35 | 2261.03 | 2265.08 | 2240.01 | 0 |
| 1723221000 | 2253.17 | 7.15 | 0.32 | 2248.2 | 2268.75 | 2242.17 | 0 |
| 1723134600 | 2246.02 | -6.79 | -0.30 | 2238.9699 | 2250.51 | 2221.84 | 0 |
| 1723048200 | 2252.81 | 36.33 | 1.64 | 2222.95 | 2260.14 | 2216.71 | 0 |
| 1722961800 | 2216.48 | 0 | 0.00 | 2216.48 | 2216.48 | 2216.48 | 0 |
| 1722875400 | 2216.48 | -29.71 | -1.32 | 2200.79 | 2219.87 | 2178.98 | 0 |
| 1722616200 | 2246.19 | -36.94 | -1.62 | 2272.01 | 2277.56 | 2238.91 | 0 |
| 1722529800 | 2283.13 | -55.7 | -2.38 | 2319.75 | 2321.67 | 2279.31 | 0 |
| 1722443400 | 2338.83 | 20.26 | 0.87 | 2349.61 | 2353.37 | 2333.61 | 0 |
| 1722357000 | 2318.57 | 8.19 | 0.35 | 2314.08 | 2327.7 | 2309.54 | 0 |
| 1722270600 | 2310.38 | -23.48 | -1.01 | 2341.28 | 2341.28 | 2305.34 | 0 |
| 1722011400 | 2333.86 | 27.83 | 1.21 | 2305.18 | 2335.63 | 2301.6 | 0 |
| 1721925000 | 2306.03 | -21.78 | -0.94 | 2302.9699 | 2307.34 | 2280.53 | 0 |
| 1721838600 | 2327.81 | -29.58 | -1.25 | 2326.84 | 2336.11 | 2314.14 | 0 |
| 1721752200 | 2357.39 | -0.86 | -0.04 | 2361.85 | 2371.79 | 2346.86 | 0 |
| 1721665800 | 2358.25 | 27.87 | 1.20 | 2342.7 | 2367.6 | 2340.79 | 0 |
| 1721406600 | 2330.38 | -13.42 | -0.57 | 2336.86 | 2338.39 | 2323.45 | 0 |
| 1721320200 | 2343.8 | -0.74 | -0.03 | 2353.31 | 2363.7 | 2336.9 | 0 |
| 1721233800 | 2344.54 | -1.69 | -0.07 | 2340.9 | 2354.54 | 2330.67 | 0 |
| 1721147400 | 2346.23 | -12.16 | -0.52 | 2342.59 | 2350.52 | 2335.7 | 0 |
| 1721061000 | 2358.39 | -30.77 | -1.29 | 2373.37 | 2384.68 | 2354.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
