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 | -8.81 | -0.375316846657 | 2347.35 | 2367.17 | 2307.42 | 0 | 0 | IX |
| 4 | 25.48 | 1.101571079 | 2313.06 | 2367.17 | 2271 | 0 | 0 | IX |
| 12 | -25.1 | -1.0619214432 | 2363.64 | 2395.83 | 2223.51 | 0 | 0 | IX |
| 26 | -34.83 | -1.46753350721 | 2373.37 | 2456.27 | 2178.98 | 0 | 0 | IX |
| 52 | 44.65 | 1.94647520151 | 2293.89 | 2548.63 | 2178.98 | 0 | 0 | IX |
| 156 | 105.94 | 4.74514019529 | 2232.6 | 2548.63 | 1718.38 | 0 | 0 | IX |
| 260 | 443.68 | 23.4149224745 | 1894.86 | 2548.63 | 1718.38 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2325.63 | -9.59 | -0.41 | 2326.17 | 2330.69 | 2307.42 | 0 |
| 1736530200 | 2335.2199 | -21.51 | -0.91 | 2357.96 | 2363.41 | 2330.58 | 0 |
| 1736443800 | 2356.73 | 12.1 | 0.52 | 2334.6 | 2361.61 | 2331.77 | 0 |
| 1736357400 | 2344.63 | -12.32 | -0.52 | 2355.58 | 2359.3 | 2327.56 | 0 |
| 1736271000 | 2356.95 | 11.32 | 0.48 | 2347.35 | 2367.17 | 2336.2399 | 0 |
| 1736184600 | 2345.63 | 52.79 | 2.30 | 2303.16 | 2347.9699 | 2300.81 | 0 |
| 1735925400 | 2292.84 | -36.87 | -1.58 | 2328.15 | 2328.15 | 2288.98 | 0 |
| 1735839000 | 2329.71 | 4.7 | 0.20 | 2325.18 | 2332.87 | 2296.2399 | 0 |
| 1735666200 | 2325.01 | 19.09 | 0.83 | 2298.29 | 2325.82 | 2297.16 | 0 |
| 1735579800 | 2305.92 | -13.18 | -0.57 | 2310.68 | 2324.61 | 2301.29 | 0 |
| 1735320600 | 2319.1 | 22.45 | 0.98 | 2298.81 | 2319.1 | 2294.84 | 0 |
| 1735061400 | 2296.65 | 2.46 | 0.11 | 2302.58 | 2307.54 | 2296.65 | 0 |
| 1734975000 | 2294.19 | -0.92 | -0.04 | 2289.98 | 2301.4899 | 2281.67 | 0 |
| 1734715800 | 2295.11 | -6.63 | -0.29 | 2286.34 | 2300.88 | 2271 | 0 |
| 1734629400 | 2301.7399 | -29.41 | -1.26 | 2298.12 | 2311.7399 | 2290.4699 | 0 |
| 1734543000 | 2331.15 | 4.87 | 0.21 | 2330.77 | 2336.19 | 2323.83 | 0 |
| 1734456600 | 2326.28 | 5.8 | 0.25 | 2313.06 | 2331.76 | 2310.06 | 0 |
| 1734370200 | 2320.48 | -14.15 | -0.61 | 2324.9 | 2329.92 | 2313.45 | 0 |
| 1734111000 | 2334.63 | -3.69 | -0.16 | 2333.26 | 2349.54 | 2327.7 | 0 |
| 1734024600 | 2338.32 | -0.6 | -0.03 | 2348.04 | 2348.18 | 2333.44 | 0 |
| 1733938200 | 2338.92 | 11.45 | 0.49 | 2321.01 | 2343.64 | 2319.12 | 0 |
| 1733851800 | 2327.4699 | -26.7 | -1.13 | 2347.2399 | 2347.95 | 2324.13 | 0 |
| 1733765400 | 2354.17 | 14.74 | 0.63 | 2359.53 | 2363.92 | 2344.5 | 0 |
| 1733506200 | 2339.43 | 31.61 | 1.37 | 2308.75 | 2346.4699 | 2308.14 | 0 |
| 1733419800 | 2307.82 | 8 | 0.35 | 2291.43 | 2312.43 | 2291.43 | 0 |
| 1733333400 | 2299.82 | 17.17 | 0.75 | 2283.66 | 2304.27 | 2281.84 | 0 |
| 1733247000 | 2282.65 | 5.73 | 0.25 | 2279.5 | 2303.39 | 2274.05 | 0 |
| 1733160600 | 2276.92 | 6.58 | 0.29 | 2243.9 | 2286.4699 | 2243.1 | 0 |
| 1732901400 | 2270.34 | 16.2 | 0.72 | 2245.62 | 2272.65 | 2244.38 | 0 |
| 1732815000 | 2254.14 | 13.32 | 0.59 | 2249.65 | 2262.12 | 2247.8 | 0 |
| 1732728600 | 2240.82 | -15.08 | -0.67 | 2242.25 | 2245.29 | 2223.51 | 0 |
| 1732642200 | 2255.9 | -15.28 | -0.67 | 2256.4899 | 2275.13 | 2251.29 | 0 |
| 1732555800 | 2271.18 | 4.09 | 0.18 | 2291.76 | 2292.9899 | 2262.5 | 0 |
| 1732296600 | 2267.09 | 12.85 | 0.57 | 2265.88 | 2271.38 | 2235.41 | 0 |
| 1732210200 | 2254.2399 | 6.56 | 0.29 | 2244.23 | 2256.88 | 2227.09 | 0 |
| 1732123800 | 2247.68 | -10.62 | -0.47 | 2273.2399 | 2276.03 | 2244.88 | 0 |
| 1732037400 | 2258.3 | -17.75 | -0.78 | 2280.64 | 2283.86 | 2228.9899 | 0 |
| 1731951000 | 2276.05 | 0.19 | 0.01 | 2277.44 | 2280.57 | 2263.64 | 0 |
| 1731691800 | 2275.86 | -15.27 | -0.67 | 2273.42 | 2293.78 | 2266.36 | 0 |
| 1731605400 | 2291.13 | 24.05 | 1.06 | 2271.93 | 2293 | 2262.34 | 0 |
| 1731519000 | 2267.08 | 0 | 0.00 | 2267.08 | 2267.08 | 2267.08 | 0 |
| 1731432600 | 2267.08 | -64.49 | -2.77 | 2304.86 | 2310.87 | 2264.87 | 0 |
| 1731346200 | 2331.57 | 29.04 | 1.26 | 2320.52 | 2340.14 | 2318.51 | 0 |
| 1731087000 | 2302.53 | -25.7 | -1.10 | 2333.8 | 2334.65 | 2298.26 | 0 |
| 1731000600 | 2328.23 | 16 | 0.69 | 2310.75 | 2335.75 | 2303.64 | 0 |
| 1730914200 | 2312.23 | -13.64 | -0.59 | 2338.41 | 2377.37 | 2302.03 | 0 |
| 1730827800 | 2325.87 | 12.22 | 0.53 | 2315.2399 | 2328.65 | 2307.1 | 0 |
| 1730741400 | 2313.65 | -16.34 | -0.70 | 2320.46 | 2336.82 | 2313.65 | 0 |
| 1730482200 | 2329.9899 | 17.95 | 0.78 | 2315.62 | 2337.63 | 2313.79 | 0 |
| 1730395800 | 2312.04 | -24.05 | -1.03 | 2324.63 | 2328.1 | 2300.43 | 0 |
| 1730309400 | 2336.09 | -26.2 | -1.11 | 2343.62 | 2349.88 | 2319.4699 | 0 |
| 1730223000 | 2362.29 | -14.46 | -0.61 | 2388.95 | 2395.83 | 2360.62 | 0 |
| 1730136600 | 2376.75 | 23.67 | 1.01 | 2370.87 | 2384.3 | 2357.44 | 0 |
| 1729873800 | 2353.08 | -2.38 | -0.10 | 2351.32 | 2360.88 | 2341.51 | 0 |
| 1729787400 | 2355.46 | 2.98 | 0.13 | 2361.4 | 2373.53 | 2355.46 | 0 |
| 1729701000 | 2352.48 | -12.79 | -0.54 | 2352.04 | 2366.94 | 2342.08 | 0 |
| 1729614600 | 2365.27 | -3.7 | -0.16 | 2363.64 | 2369.14 | 2344.91 | 0 |
| 1729528200 | 2368.9699 | -28.23 | -1.18 | 2385.73 | 2396.84 | 2366.37 | 0 |
| 1729269000 | 2397.2 | 8.84 | 0.37 | 2384.04 | 2405.1 | 2383.98 | 0 |
| 1729182600 | 2388.36 | 22.37 | 0.95 | 2363.16 | 2400.34 | 2362.19 | 0 |
| 1729096200 | 2365.9899 | 0 | 0.00 | 2365.9899 | 2365.9899 | 2365.9899 | 0 |
| 1729009800 | 2365.9899 | -16.42 | -0.69 | 2385.93 | 2389.91 | 2361.75 | 0 |
| 1728923400 | 2382.41 | 7.05 | 0.30 | 2377.76 | 2384.9 | 2363.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
