CAC Climate Transition NR Decrement D5 Percent (CSN5D)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.4 | 0.755566140782 | 2435.26 | 2507.79 | 2433.15 | 0 | 0 | IX |
| 4 | -57.39 | -2.28549809841 | 2511.05 | 2549.97 | 2433.15 | 0 | 0 | IX |
| 12 | 136.78 | 5.90362901833 | 2316.88 | 2549.97 | 2299.37 | 0 | 0 | IX |
| 26 | 86.23 | 3.64234634181 | 2367.43 | 2549.97 | 2230.82 | 0 | 0 | IX |
| 52 | -237.76 | -8.83399840976 | 2691.42 | 2693.6 | 2230.82 | 0 | 0 | IX |
| 156 | 158.81 | 6.92027801381 | 2294.85 | 2693.6 | 2121.84 | 0 | 0 | IX |
| 260 | 158.81 | 6.92027801381 | 2294.85 | 2693.6 | 2121.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2453.66 | -21.3 | -0.86 | 2463.23 | 2466.03 | 2442.89 | 0 |
| 1742491800 | 2474.96 | -28.75 | -1.15 | 2496.44 | 2498.83 | 2466.05 | 0 |
| 1742405400 | 2503.71 | 15.97 | 0.64 | 2484.7199 | 2507.79 | 2481.76 | 0 |
| 1742319000 | 2487.7399 | 6.27 | 0.25 | 2489.98 | 2497 | 2481.71 | 0 |
| 1742232600 | 2481.4699 | 9.72 | 0.39 | 2473.33 | 2485.54 | 2461.31 | 0 |
| 1741973400 | 2471.75 | 32.88 | 1.35 | 2435.26 | 2475.2199 | 2433.15 | 0 |
| 1741887000 | 2438.87 | -20.64 | -0.84 | 2458.85 | 2473.57 | 2437.96 | 0 |
| 1741800600 | 2459.51 | 8.51 | 0.35 | 2470.09 | 2493.52 | 2445.15 | 0 |
| 1741714200 | 2451 | -27.65 | -1.12 | 2491.98 | 2498.61 | 2443.62 | 0 |
| 1741627800 | 2478.65 | -31 | -1.24 | 2520.77 | 2524.43 | 2476.13 | 0 |
| 1741368600 | 2509.65 | -31.58 | -1.24 | 2528.31 | 2531.75 | 2490.69 | 0 |
| 1741282200 | 2541.23 | 11.88 | 0.47 | 2543.42 | 2549.9699 | 2507.21 | 0 |
| 1741195800 | 2529.35 | 46.2 | 1.86 | 2521.09 | 2547.45 | 2514.14 | 0 |
| 1741109400 | 2483.15 | -44.14 | -1.75 | 2504.15 | 2514.78 | 2470.95 | 0 |
| 1741023000 | 2527.29 | 30.6 | 1.23 | 2506.71 | 2546.48 | 2495.11 | 0 |
| 1740763800 | 2496.69 | 0.93 | 0.04 | 2476.79 | 2496.69 | 2470.9699 | 0 |
| 1740677400 | 2495.76 | -18.54 | -0.74 | 2497.34 | 2504.95 | 2476.98 | 0 |
| 1740591000 | 2514.3 | 30.26 | 1.22 | 2503.93 | 2527.18 | 2498.7 | 0 |
| 1740504600 | 2484.04 | -14.81 | -0.59 | 2492.45 | 2498.59 | 2479.79 | 0 |
| 1740418200 | 2498.85 | -20.11 | -0.80 | 2511.82 | 2517.7199 | 2488.41 | 0 |
| 1740159000 | 2518.96 | 8.31 | 0.33 | 2511.05 | 2527.4699 | 2509.52 | 0 |
| 1740072600 | 2510.65 | 3.81 | 0.15 | 2521.28 | 2527.04 | 2505.86 | 0 |
| 1739986200 | 2506.84 | -31.8 | -1.25 | 2538.89 | 2538.89 | 2503.13 | 0 |
| 1739899800 | 2538.64 | -1.84 | -0.07 | 2546.4899 | 2547.9 | 2527.02 | 0 |
| 1739813400 | 2540.48 | 4.59 | 0.18 | 2536.87 | 2542.87 | 2531.53 | 0 |
| 1739554200 | 2535.89 | 5.73 | 0.23 | 2535.02 | 2548.83 | 2530.64 | 0 |
| 1739467800 | 2530.16 | 40.16 | 1.61 | 2518.78 | 2534.03 | 2507.03 | 0 |
| 1739381400 | 2490 | 2.68 | 0.11 | 2490.66 | 2500.2399 | 2470.57 | 0 |
| 1739295000 | 2487.32 | 3.35 | 0.13 | 2483.53 | 2490.44 | 2476.4699 | 0 |
| 1739208600 | 2483.9699 | 14.51 | 0.59 | 2470.1 | 2485.86 | 2469.95 | 0 |
| 1738949400 | 2469.46 | -22.1 | -0.89 | 2481.39 | 2489.2 | 2464.64 | 0 |
| 1738863000 | 2491.56 | 29.59 | 1.20 | 2467.48 | 2496.23 | 2463.23 | 0 |
| 1738776600 | 2461.9699 | -7.26 | -0.29 | 2460.2399 | 2464.85 | 2451.9 | 0 |
| 1738690200 | 2469.23 | 2.62 | 0.11 | 2467.67 | 2476.12 | 2446.41 | 0 |
| 1738603800 | 2466.61 | -31.86 | -1.28 | 2446.7199 | 2472.9899 | 2442.73 | 0 |
| 1738344600 | 2498.4699 | 3.56 | 0.14 | 2498.18 | 2513.95 | 2491.87 | 0 |
| 1738258200 | 2494.91 | 21.57 | 0.87 | 2482.73 | 2497.82 | 2480.05 | 0 |
| 1738171800 | 2473.34 | -12.81 | -0.52 | 2479.15 | 2485.39 | 2468.63 | 0 |
| 1738085400 | 2486.15 | -4.53 | -0.18 | 2487.79 | 2505.27 | 2480.54 | 0 |
| 1737999000 | 2490.68 | -15.81 | -0.63 | 2479.88 | 2497.95 | 2465.7399 | 0 |
| 1737739800 | 2506.4899 | 56.63 | 2.31 | 2515.76 | 2527.63 | 2498.23 | 0 |
| 1737653400 | 2449.86 | 0 | 0.00 | 2449.86 | 2449.86 | 2449.86 | 0 |
| 1737567000 | 2449.86 | 0 | 0.00 | 2449.86 | 2449.86 | 2449.86 | 0 |
| 1737480600 | 2449.86 | 16.32 | 0.67 | 2430.32 | 2450.94 | 2426.98 | 0 |
| 1737394200 | 2433.54 | 7.38 | 0.30 | 2428.31 | 2442.7399 | 2422.62 | 0 |
| 1737135000 | 2426.16 | 25.22 | 1.05 | 2414.4699 | 2432.2399 | 2410.45 | 0 |
| 1737048600 | 2400.94 | 50.25 | 2.14 | 2389.08 | 2402.33 | 2380.71 | 0 |
| 1736962200 | 2350.69 | 14.45 | 0.62 | 2341.98 | 2368.07 | 2335.1 | 0 |
| 1736875800 | 2336.2399 | 3.76 | 0.16 | 2357.89 | 2361.42 | 2336.2399 | 0 |
| 1736789400 | 2332.48 | -13.15 | -0.56 | 2335.81 | 2337.32 | 2315 | 0 |
| 1736530200 | 2345.63 | -20.39 | -0.86 | 2367.36 | 2374.2199 | 2341.67 | 0 |
| 1736443800 | 2366.02 | 14.8 | 0.63 | 2342.08 | 2371.7199 | 2339.91 | 0 |
| 1736357400 | 2351.2199 | -13.43 | -0.57 | 2362.06 | 2367.55 | 2336.56 | 0 |
| 1736271000 | 2364.65 | 8.68 | 0.37 | 2356.79 | 2373.89 | 2349.2 | 0 |
| 1736184600 | 2355.9699 | 53.87 | 2.34 | 2311.07 | 2358.87 | 2308.51 | 0 |
| 1735925400 | 2302.1 | -40.73 | -1.74 | 2339.39 | 2339.5 | 2299.37 | 0 |
| 1735839000 | 2342.83 | 4.82 | 0.21 | 2336.35 | 2345.1 | 2310.2199 | 0 |
| 1735666200 | 2338.01 | 19.05 | 0.82 | 2310.31 | 2338.7 | 2309.36 | 0 |
| 1735579800 | 2318.96 | -16.74 | -0.72 | 2326.02 | 2338.64 | 2314.4 | 0 |
| 1735320600 | 2335.7 | 19.07 | 0.82 | 2316.88 | 2335.7 | 2313.16 | 0 |
| 1735061400 | 2316.63 | 3.85 | 0.17 | 2321.12 | 2326.68 | 2316.63 | 0 |
| 1734975000 | 2312.78 | -1.22 | -0.05 | 2307.2399 | 2320.13 | 2299.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
