Am Msci C Esg (CNEU)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 31.69 | 0.06 | 0.18 | 31.69 | 31.69 | 31.69 | 0 |
| 1734629400 | 31.6325 | -0.19 | -0.60 | 31.6325 | 31.6325 | 31.6325 | 0 |
| 1734543000 | 31.825 | 0.01 | 0.02 | 31.8 | 31.825 | 31.8 | 175 |
| 1734456600 | 31.8175 | 0.39 | 1.24 | 31.8175 | 31.8175 | 31.8175 | 0 |
| 1734370200 | 31.4275 | -0.25 | -0.80 | 31.4275 | 31.4275 | 31.4275 | 0 |
| 1734111000 | 31.68 | -0.63 | -1.94 | 31.685 | 31.685 | 31.64 | 1404 |
| 1734024600 | 32.307499 | 0.1 | 0.32 | 32.165 | 32.307499 | 32.165 | 387 |
| 1733938200 | 32.205 | -0.27 | -0.85 | 32.055 | 32.205 | 32.055 | 389 |
| 1733851800 | 32.479999 | -1.7 | -4.97 | 32.57 | 32.575 | 32.45 | 741 |
| 1733765400 | 34.1775 | 2.62 | 8.30 | 34.1775 | 34.1775 | 34.1775 | 0 |
| 1733506200 | 31.5575 | 0.35 | 1.11 | 31.5575 | 31.5575 | 31.5575 | 0 |
| 1733419800 | 31.2125 | 0.21 | 0.69 | 31.2125 | 31.2125 | 31.2125 | 0 |
| 1733333400 | 31 | -0.48 | -1.51 | 31.335 | 31.335 | 31 | 652 |
| 1733247000 | 31.475 | 0.35 | 1.12 | 31.255 | 31.475 | 31.255 | 97 |
| 1733160600 | 31.125 | 0.1 | 0.33 | 31.125 | 31.125 | 31.125 | 0 |
| 1732901400 | 31.0225 | 0.53 | 1.73 | 30.845 | 31.0225 | 30.845 | 3027 |
| 1732815000 | 30.495 | -0.4 | -1.29 | 30.495 | 30.495 | 30.495 | 0 |
| 1732728600 | 30.8925 | 0.71 | 2.34 | 30.8925 | 30.8925 | 30.8925 | 0 |
| 1732642200 | 30.185 | -0.19 | -0.61 | 30.185 | 30.185 | 30.185 | 0 |
| 1732555800 | 30.37 | 0.08 | 0.26 | 30.3 | 30.37 | 30.3 | 2 |
| 1732296600 | 30.29 | -0.65 | -2.09 | 30.43 | 30.465 | 30.29 | 1249 |
| 1732210200 | 30.9375 | -0.11 | -0.35 | 30.88 | 31.025 | 30.88 | 1391 |
| 1732123800 | 31.045 | 0.01 | 0.04 | 31.16 | 31.16 | 31.045 | 153 |
| 1732037400 | 31.0325 | -0.11 | -0.35 | 31.005 | 31.06 | 30.97 | 2069 |
| 1731951000 | 31.1425 | 0.4 | 1.29 | 31.1425 | 31.1425 | 31.1425 | 0 |
| 1731691800 | 30.745 | -0.05 | -0.15 | 30.925 | 30.925 | 30.745 | 3027 |
| 1731605400 | 30.7925 | -0.3 | -0.95 | 30.74 | 30.7925 | 30.74 | 98 |
| 1731519000 | 31.0875 | -0.1 | -0.30 | 31.13 | 31.13 | 31.0875 | 273 |
| 1731432600 | 31.1825 | -0.91 | -2.85 | 31.1825 | 31.1825 | 31.1825 | 0 |
| 1731346200 | 32.097499 | 0.12 | 0.38 | 32.097499 | 32.097499 | 32.097499 | 0 |
| 1731087000 | 31.975 | -1.46 | -4.37 | 32.52 | 32.52 | 31.975 | 3027 |
| 1731000600 | 33.4375 | 1.27 | 3.96 | 33.4375 | 33.4375 | 33.4375 | 0 |
| 1730914200 | 32.165 | -0.88 | -2.67 | 32.46 | 32.52 | 31.97 | 5431 |
| 1730827800 | 33.0475 | 0.59 | 1.83 | 33.0475 | 33.0475 | 33.0475 | 0 |
| 1730741400 | 32.455 | 0.36 | 1.11 | 32.455 | 32.455 | 32.455 | 0 |
| 1730482200 | 32.097499 | 0.2 | 0.63 | 32.097499 | 32.097499 | 32.097499 | 0 |
| 1730395800 | 31.895 | -0.36 | -1.10 | 31.895 | 31.895 | 31.895 | 0 |
| 1730309400 | 32.25 | -0.56 | -1.70 | 32.08 | 32.25 | 32.08 | 672 |
| 1730223000 | 32.807499 | -0.28 | -0.85 | 32.807499 | 32.807499 | 32.807499 | 0 |
| 1730136600 | 33.09 | 0.61 | 1.86 | 33.09 | 33.09 | 33.09 | 0 |
| 1729873800 | 32.485 | 0.47 | 1.46 | 32.485 | 32.485 | 32.485 | 0 |
| 1729787400 | 32.0175 | -0.39 | -1.20 | 32.215 | 32.22 | 32.0175 | 221 |
| 1729701000 | 32.405 | -0.21 | -0.63 | 32.405 | 32.405 | 32.405 | 0 |
| 1729614600 | 32.61 | 0.56 | 1.74 | 32.61 | 32.61 | 32.61 | 0 |
| 1729528200 | 32.0525 | -0.66 | -2.02 | 32.0525 | 32.0525 | 32.0525 | 0 |
| 1729269000 | 32.7125 | 1.28 | 4.06 | 32.7125 | 32.7125 | 32.7125 | 0 |
| 1729182600 | 31.435 | -1.13 | -3.48 | 31.435 | 31.435 | 31.435 | 0 |
| 1729096200 | 32.5675 | 0.4 | 1.25 | 32.5675 | 32.5675 | 32.5675 | 0 |
| 1729009800 | 32.165 | -1.62 | -4.80 | 32.33 | 32.33 | 32.165 | 260 |
| 1728923400 | 33.785 | -0.14 | -0.40 | 33.785 | 33.785 | 33.785 | 0 |
| 1728664200 | 33.92 | 0.06 | 0.18 | 32.99 | 33.92 | 32.99 | 260 |
| 1728577800 | 33.8575 | 0.33 | 0.99 | 33.59 | 33.8575 | 33.59 | 270 |
| 1728491400 | 33.525 | -0.73 | -2.12 | 33.525 | 33.525 | 33.525 | 0 |
| 1728405000 | 34.2525 | -3 | -8.05 | 34.2525 | 34.2525 | 34.2525 | 80 |
| 1728318600 | 37.25 | 0.97 | 2.67 | 37.64 | 37.64 | 37.25 | 2881 |
| 1728059400 | 36.2825 | 0.51 | 1.43 | 36.78 | 36.95 | 36.2825 | 24298 |
| 1727973000 | 35.7725 | -0.09 | -0.26 | 35.7725 | 35.7725 | 35.7725 | 0 |
| 1727886600 | 35.865 | 2.05 | 6.05 | 35.865 | 35.865 | 35.865 | 0 |
| 1727800200 | 33.8175 | 0.09 | 0.26 | 33.8175 | 33.8175 | 33.8175 | 0 |
| 1727713800 | 33.73 | 0.58 | 1.75 | 33.73 | 33.73 | 33.73 | 0 |
| 1727454600 | 33.15 | 0.7 | 2.17 | 33.015 | 33.15 | 33.015 | 3003 |
| 1727368200 | 32.445 | 2.13 | 7.04 | 32.445 | 32.445 | 32.445 | 0 |
| 1727281800 | 30.3125 | -0.08 | -0.26 | 30.355 | 30.355 | 30.3125 | 3779 |
| 1727195400 | 30.3925 | 1.99 | 7.02 | 30.3925 | 30.3925 | 30.3925 | 0 |
| 1727109000 | 28.4 | 0.47 | 1.67 | 27.985 | 28.4 | 27.98 | 1342 |
| 1726849800 | 27.9325 | 0.18 | 0.64 | 27.955 | 27.955 | 27.9325 | 142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
