CAC 40 ESG (CESGP)

CESGP
🏛️ 法国 →
2,504.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1,977.65 1,980.38 1,959.43 1,960.50 0.0M
2022-12-29 1,965.42 1,991.09 1,960.44 1,990.66 0.0M
2022-12-28 1,986.24 1,988.12 1,970.87 1,971.41 0.0M
2022-12-27 1,986.94 1,991.72 1,980.42 1,983.48 0.0M
2022-12-23 1,974.44 1,979.88 1,961.96 1,970.85 0.0M
2022-12-22 1,995.91 2,003.82 1,971.00 1,975.07 0.0M
2022-12-21 1,963.26 1,997.08 1,961.65 1,995.00 0.0M
2022-12-20 1,949.56 1,963.15 1,940.18 1,957.01 0.0M
2022-12-19 1,966.26 1,974.20 1,964.42 1,965.99 0.0M
2022-12-16 1,973.15 1,976.62 1,949.56 1,962.04 0.0M
2022-12-15 2,028.25 2,029.45 1,972.93 1,979.94 0.0M
2022-12-14 2,040.14 2,043.03 2,027.71 2,043.03 0.0M
2022-12-13 2,024.37 2,069.53 2,013.94 2,045.79 0.0M
2022-12-12 2,024.02 2,030.92 2,014.72 2,018.24 0.0M
2022-12-09 2,025.61 2,033.91 2,013.67 2,032.15 0.0M
2022-12-08 2,025.94 2,026.93 2,009.64 2,017.11 0.0M
2022-12-07 2,031.43 2,033.69 2,016.62 2,022.90 0.0M
2022-12-06 2,023.75 2,033.04 2,018.49 2,027.07 0.0M
2022-12-05 2,039.58 2,042.28 2,024.37 2,028.99 0.0M
2022-12-02 2,037.85 2,049.44 2,025.67 2,042.76 0.0M
2022-12-01 2,051.53 2,053.22 2,034.20 2,044.79 0.0M
2022-11-30 2,030.08 2,036.92 2,021.81 2,034.70 0.0M
2022-11-29 2,030.27 2,032.64 2,018.77 2,020.94 0.0M
2022-11-28 2,030.79 2,035.77 2,020.44 2,024.89 0.0M
2022-11-25 2,040.30 2,042.91 2,030.95 2,038.99 0.0M
2022-11-24 2,031.42 2,046.21 2,030.07 2,039.45 0.0M
2022-11-23 2,028.53 2,031.43 2,015.31 2,030.98 0.0M
2022-11-22 2,022.81 2,026.48 2,010.76 2,022.33 0.0M
2022-11-21 2,016.46 2,026.34 2,012.65 2,023.78 0.0M
2022-11-18 2,010.29 2,025.17 2,003.66 2,022.08 0.0M
2022-11-17 2,011.78 2,014.50 1,981.18 1,998.93 0.0M
2022-11-16 2,018.22 2,020.61 1,998.68 2,005.21 0.0M
2022-11-15 2,017.41 2,031.56 2,011.31 2,017.21 0.0M
2022-11-14 2,012.41 2,026.66 2,005.46 2,009.91 0.0M
2022-11-11 2,012.24 2,018.88 1,995.30 2,002.91 0.0M
2022-11-10 1,948.92 1,998.82 1,941.63 1,994.97 0.0M
2022-11-09 1,954.01 1,961.94 1,949.16 1,958.19 0.0M
2022-11-08 1,940.65 1,961.58 1,936.01 1,959.89 0.0M
2022-11-07 1,940.64 1,955.54 1,934.90 1,947.65 0.0M
2022-11-04 1,910.55 1,965.47 1,908.83 1,950.52 0.0M
2022-11-03 1,885.66 1,896.16 1,878.73 1,895.64 0.0M
2022-11-02 1,928.51 1,934.73 1,904.74 1,906.33 0.0M
2022-11-01 1,922.58 1,940.16 1,915.94 1,922.21 0.0M
2022-10-31 1,910.79 1,912.91 1,900.96 1,906.31 0.0M
2022-10-28 1,879.70 1,909.52 1,875.57 1,908.50 0.0M
2022-10-27 1,901.25 1,904.85 1,880.23 1,895.49 0.0M
2022-10-26 1,898.28 1,911.17 1,893.07 1,908.82 0.0M
2022-10-25 1,874.36 1,899.81 1,860.99 1,898.83 0.0M
2022-10-24 1,846.23 1,874.70 1,836.38 1,860.20 0.0M
2022-10-21 1,826.35 1,837.92 1,806.44 1,831.04 0.0M
2022-10-20 1,833.98 1,850.50 1,826.48 1,846.19 0.0M
2022-10-19 1,851.61 1,855.99 1,835.27 1,835.27 0.0M
2022-10-18 1,851.61 1,865.32 1,838.06 1,844.58 0.0M
2022-10-17 1,803.08 1,839.68 1,790.25 1,831.11 0.0M
2022-10-14 1,813.41 1,833.95 1,795.61 1,798.82 0.0M
2022-10-13 1,760.12 1,791.28 1,731.61 1,785.63 0.0M
2022-10-12 1,774.28 1,783.94 1,759.89 1,769.58 0.0M
2022-10-11 1,759.35 1,776.23 1,753.30 1,772.30 0.0M
2022-10-10 1,757.96 1,783.90 1,756.79 1,771.35 0.0M
2022-10-07 1,792.57 1,805.40 1,773.35 1,775.82 0.0M
2022-10-06 1,821.74 1,827.64 1,795.93 1,802.21 0.0M
2022-10-05 1,826.87 1,834.45 1,806.99 1,815.92 0.0M
2022-10-04 1,781.80 1,837.38 1,779.96 1,837.38 0.0M
2022-10-03 1,738.26 1,766.35 1,720.88 1,763.07 0.0M
2022-09-30 1,742.39 1,761.01 1,736.54 1,758.65 0.0M
2022-09-29 1,745.56 1,746.31 1,718.38 1,732.33 0.0M
2022-09-28 1,739.40 1,763.97 1,725.51 1,762.35 0.0M
2022-09-27 1,778.59 1,789.49 1,756.03 1,756.03 0.0M
2022-09-26 1,762.50 1,786.15 1,755.48 1,765.49 0.0M
2022-09-23 1,808.16 1,812.03 1,767.98 1,775.37 0.0M
2022-09-22 1,812.88 1,841.94 1,811.22 1,811.47 0.0M
2022-09-21 1,814.70 1,846.55 1,810.51 1,845.90 0.0M
2022-09-20 1,863.29 1,874.28 1,829.39 1,831.45 0.0M
2022-09-19 1,852.99 1,866.54 1,831.91 1,858.09 0.0M
2022-09-16 1,870.74 1,873.55 1,853.82 1,862.77 0.0M
2022-09-15 1,900.79 1,913.66 1,883.36 1,889.21 0.0M
2022-09-14 1,906.89 1,915.71 1,892.41 1,903.82 0.0M
2022-09-13 1,951.20 1,963.01 1,917.30 1,917.30 0.0M
2022-09-12 1,910.05 1,946.51 1,905.82 1,941.71 0.0M
2022-09-09 1,879.33 1,909.95 1,878.79 1,902.55 0.0M
2022-09-08 1,878.07 1,880.69 1,846.18 1,875.64 0.0M
2022-09-07 1,846.54 1,871.78 1,844.52 1,867.30 0.0M
2022-09-06 1,846.85 1,867.87 1,845.33 1,858.91 0.0M
2022-09-05 1,842.78 1,852.20 1,829.15 1,850.13 0.0M
2022-09-02 1,855.96 1,885.39 1,846.58 1,882.74 0.0M
2022-09-01 1,852.16 1,853.22 1,835.73 1,843.16 0.0M
2022-08-31 1,898.43 1,899.74 1,869.82 1,869.82 0.0M
2022-08-30 1,896.01 1,919.36 1,884.15 1,892.33 0.0M
2022-08-29 1,883.75 1,892.49 1,870.77 1,889.66 0.0M
2022-08-26 1,954.42 1,957.43 1,901.04 1,908.01 0.0M
2022-08-25 1,957.94 1,959.88 1,933.40 1,941.16 0.0M
2022-08-24 1,925.71 1,947.28 1,921.84 1,945.35 0.0M
2022-08-23 1,930.29 1,951.98 1,930.07 1,934.54 0.0M
2022-08-22 1,971.30 1,974.22 1,938.08 1,945.46 0.0M
2022-08-19 1,992.05 2,000.69 1,982.11 1,984.25 0.0M
2022-08-18 1,999.72 2,012.81 1,993.73 2,004.07 0.0M
2022-08-17 2,028.41 2,028.67 1,996.56 1,999.44 0.0M
2022-08-16 2,020.76 2,030.18 2,014.15 2,024.06 0.0M
2022-08-15 2,016.54 2,017.97 2,005.31 2,017.03 0.0M
2022-08-12 2,005.15 2,017.33 2,004.85 2,008.63 0.0M
2022-08-11 2,013.91 2,013.91 1,988.31 2,003.14 0.0M
2022-08-10 1,986.51 2,010.64 1,981.11 2,003.81 0.0M
2022-08-09 2,004.00 2,008.27 1,989.02 1,993.26 0.0M
2022-08-08 2,005.70 2,019.54 2,000.85 2,007.37 0.0M
2022-08-05 2,007.15 2,010.89 1,990.05 1,994.12 0.0M
2022-08-04 1,997.60 2,018.34 1,996.45 2,006.62 0.0M
2022-08-03 1,972.89 1,994.63 1,971.40 1,993.79 0.0M
2022-08-02 1,975.04 1,979.61 1,964.66 1,974.43 0.0M
2022-08-01 1,985.03 1,993.65 1,978.88 1,979.47 0.0M
2022-07-29 1,978.70 1,994.11 1,974.30 1,985.70 0.0M
2022-07-28 1,938.76 1,953.47 1,921.36 1,953.47 0.0M
2022-07-27 1,911.24 1,924.69 1,906.90 1,921.11 0.0M
2022-07-26 1,911.28 1,916.55 1,901.35 1,909.11 0.0M
2022-07-25 1,905.18 1,926.37 1,899.74 1,917.09 0.0M
2022-07-22 1,898.41 1,920.57 1,896.56 1,910.54 0.0M
2022-07-21 1,890.44 1,916.70 1,889.32 1,906.98 0.0M
2022-07-20 1,912.62 1,918.40 1,888.13 1,898.44 0.0M
2022-07-19 1,859.92 1,910.95 1,851.41 1,906.18 0.0M
2022-07-18 1,859.57 1,882.41 1,859.57 1,869.23 0.0M
2022-07-15 1,819.14 1,855.91 1,812.88 1,853.15 0.0M
2022-07-14 1,832.69 1,839.29 1,805.48 1,818.08 0.0M
2022-07-13 1,848.34 1,850.21 1,818.62 1,840.56 0.0M
2022-07-12 1,825.26 1,858.47 1,816.54 1,856.65 0.0M
2022-07-11 1,816.01 1,840.85 1,811.54 1,836.80 0.0M
2022-07-08 1,839.48 1,855.14 1,823.13 1,850.72 0.0M
2022-07-07 1,834.32 1,844.69 1,827.69 1,839.35 0.0M
2022-07-06 1,792.36 1,816.97 1,790.84 1,812.64 0.0M
2022-07-05 1,822.34 1,823.17 1,766.77 1,770.02 0.0M
2022-07-04 1,825.54 1,830.03 1,811.51 1,813.73 0.0M
2022-07-01 1,794.40 1,825.56 1,788.97 1,812.27 0.0M
2022-06-30 1,811.31 1,813.05 1,786.23 1,808.45 0.0M
2022-06-29 1,843.91 1,860.23 1,833.21 1,845.62 0.0M
2022-06-28 1,870.25 1,883.23 1,863.22 1,866.02 0.0M
2022-06-27 1,875.44 1,889.77 1,851.03 1,855.31 0.0M
2022-06-24 1,819.81 1,868.26 1,816.58 1,864.25 0.0M
2022-06-23 1,809.30 1,827.34 1,792.18 1,805.91 0.0M
2022-06-22 1,806.35 1,826.51 1,792.51 1,819.95 0.0M
2022-06-21 1,825.82 1,852.17 1,825.80 1,830.00 0.0M
2022-06-20 1,812.24 1,816.64 1,797.69 1,816.64 0.0M
2022-06-17 1,807.17 1,828.85 1,797.23 1,806.49 0.0M
2022-06-16 1,835.85 1,839.96 1,797.16 1,800.13 0.0M
2022-06-15 1,839.98 1,855.80 1,827.77 1,844.90 0.0M
2022-06-14 1,853.98 1,857.15 1,812.96 1,815.13 0.0M
2022-06-13 1,863.06 1,871.90 1,837.26 1,842.31 0.0M
2022-06-10 1,930.92 1,934.36 1,886.79 1,891.71 0.0M
2022-06-09 1,957.90 1,974.00 1,938.27 1,944.99 0.0M
2022-06-08 1,995.07 1,995.07 1,959.23 1,969.62 0.0M
2022-06-07 1,998.35 1,998.99 1,978.45 1,989.77 0.0M
2022-06-06 2,003.56 2,021.32 2,003.56 2,006.92 0.0M
2022-06-03 2,008.94 2,009.60 1,984.57 1,988.67 0.0M
2022-06-02 1,978.74 1,998.04 1,978.74 1,994.59 0.0M
2022-06-01 1,995.34 1,996.62 1,967.14 1,968.86 0.0M
2022-05-31 2,002.99 2,003.77 1,975.49 1,980.07 0.0M
2022-05-30 2,008.64 2,018.20 2,003.80 2,011.23 0.0M
2022-05-27 1,976.08 1,998.62 1,968.94 1,997.94 0.0M
2022-05-26 1,932.24 1,970.03 1,931.62 1,965.47 0.0M
2022-05-25 1,936.08 1,938.17 1,909.62 1,933.06 0.0M
2022-05-24 1,933.39 1,945.01 1,920.36 1,923.32 0.0M
2022-05-23 1,955.98 1,955.98 1,926.66 1,955.97 0.0M
2022-05-20 1,943.28 1,966.52 1,931.66 1,937.72 0.0M
2022-05-19 1,937.30 1,939.77 1,911.98 1,932.94 0.0M
2022-05-18 1,988.58 1,992.48 1,958.22 1,961.54 0.0M
2022-05-17 1,969.23 1,990.72 1,966.57 1,984.81 0.0M
2022-05-16 1,953.13 1,964.88 1,939.61 1,959.29 0.0M
2022-05-13 1,931.22 1,966.49 1,927.40 1,966.49 0.0M
2022-05-12 1,894.58 1,928.52 1,883.79 1,919.68 0.0M
2022-05-11 1,909.27 1,936.63 1,896.46 1,936.63 0.0M
2022-05-10 1,897.92 1,918.92 1,891.05 1,892.17 0.0M
2022-05-09 1,907.74 1,925.06 1,876.53 1,876.53 0.0M
2022-05-06 1,947.29 1,947.78 1,910.79 1,924.74 0.0M
2022-05-05 2,022.83 2,025.51 1,959.16 1,964.82 0.0M
2022-05-04 2,003.20 2,006.24 1,975.20 1,975.20 0.0M
2022-05-03 1,999.72 2,013.99 1,985.18 2,000.49 0.0M
2022-05-02 2,004.36 2,005.64 1,948.98 1,989.21 0.0M
2022-04-29 2,031.12 2,045.81 2,018.76 2,023.34 0.0M
2022-04-28 2,028.41 2,041.45 1,993.43 2,016.30 0.0M
2022-04-27 1,999.38 2,013.75 1,968.45 2,003.82 0.0M
2022-04-26 2,027.59 2,037.74 1,996.86 1,997.19 0.0M
2022-04-25 2,004.38 2,026.17 1,993.59 2,009.11 0.0M
2022-04-22 2,056.47 2,067.97 2,040.80 2,043.85 0.0M
2022-04-21 2,055.19 2,096.26 2,054.58 2,083.02 0.0M
2022-04-20 2,027.40 2,055.88 2,022.36 2,050.98 0.0M
2022-04-19 2,021.90 2,028.69 2,006.20 2,018.90 0.0M
2022-04-14 2,028.90 2,044.55 2,024.15 2,038.49 0.0M
2022-04-13 2,017.79 2,030.14 2,003.80 2,023.75 0.0M
2022-04-12 1,998.07 2,034.72 1,988.68 2,024.40 0.0M
2022-04-11 2,032.83 2,048.85 2,015.73 2,031.82 0.0M
2022-04-08 2,025.11 2,038.77 2,012.08 2,029.46 0.0M
2022-04-07 2,021.97 2,037.67 1,996.52 1,999.43 0.0M
2022-04-06 2,050.05 2,053.17 1,989.88 2,008.77 0.0M
2022-04-05 2,081.30 2,086.14 2,039.61 2,052.92 0.0M
2022-04-04 2,078.52 2,087.06 2,056.11 2,083.01 0.0M
2022-04-01 2,071.06 2,080.31 2,060.83 2,071.21 0.0M
2022-03-31 2,096.27 2,102.03 2,064.40 2,066.09 0.0M
2022-03-30 2,100.35 2,100.35 2,076.49 2,088.25 0.0M
2022-03-29 2,065.70 2,123.04 2,060.08 2,109.90 0.0M
2022-03-28 2,031.22 2,066.92 2,029.33 2,038.24 0.0M
2022-03-25 2,029.85 2,042.86 2,015.94 2,021.12 0.0M
2022-03-24 2,039.41 2,051.68 2,019.14 2,025.31 0.0M
2022-03-23 2,069.58 2,070.17 2,030.00 2,036.02 0.0M
2022-03-22 2,039.31 2,066.39 2,036.48 2,063.70 0.0M
2022-03-21 2,048.42 2,059.92 2,035.06 2,038.58 0.0M
2022-03-18 2,053.08 2,054.93 2,015.22 2,054.93 0.0M
2022-03-17 2,057.80 2,063.23 2,026.49 2,053.54 0.0M
2022-03-16 2,012.38 2,077.31 2,010.73 2,048.54 0.0M
2022-03-15 1,948.27 1,981.57 1,925.38 1,970.46 0.0M
2022-03-14 1,951.53 1,989.74 1,944.11 1,974.50 0.0M
2022-03-11 1,925.11 2,002.54 1,904.58 1,937.66 0.0M
2022-03-10 1,979.87 1,981.40 1,907.25 1,920.03 0.0M
2022-03-09 1,891.58 1,980.88 1,888.68 1,980.88 0.0M
2022-03-08 1,809.93 1,894.84 1,808.81 1,835.54 0.0M
2022-03-07 1,805.03 1,881.74 1,765.39 1,835.96 0.0M
2022-03-04 1,951.03 1,953.95 1,869.17 1,869.17 0.0M
2022-03-03 2,003.74 2,025.09 1,967.13 1,973.48 0.0M
2022-03-02 1,973.86 2,024.64 1,955.12 2,008.56 0.0M
2022-03-01 2,071.78 2,076.22 1,987.29 1,987.29 0.0M
2022-02-28 2,056.06 2,084.97 2,030.83 2,077.74 0.0M
2022-02-25 2,046.44 2,108.80 2,027.96 2,105.21 0.0M
2022-02-24 2,021.77 2,062.75 2,000.04 2,029.02 0.0M
2022-02-23 2,121.36 2,155.51 2,110.16 2,114.70 0.0M
2022-02-22 2,066.64 2,129.64 2,066.56 2,115.27 0.0M
2022-02-18 2,171.64 2,184.18 2,151.12 2,162.51 0.0M
2022-02-17 2,186.53 2,191.75 2,157.79 2,171.12 0.0M
2022-02-16 2,190.81 2,197.67 2,163.19 2,173.91 0.0M
2022-02-15 2,129.35 2,181.72 2,126.79 2,180.27 0.0M
2022-02-14 2,139.54 2,141.54 2,103.69 2,137.57 0.0M
2022-02-11 2,191.39 2,205.66 2,181.19 2,187.37 0.0M
2022-02-10 2,225.72 2,235.15 2,201.59 2,215.50 0.0M
2022-02-09 2,208.89 2,226.85 2,208.71 2,219.99 0.0M
2022-02-08 2,177.71 2,204.49 2,174.72 2,190.52 0.0M
2022-02-07 2,175.18 2,185.45 2,155.60 2,180.37 0.0M
2022-02-04 2,202.96 2,207.21 2,152.55 2,163.05 0.0M
2022-02-03 2,219.15 2,224.36 2,185.83 2,188.89 0.0M
2022-02-02 2,218.25 2,230.51 2,216.07 2,220.66 0.0M
2022-02-01 2,202.90 2,216.86 2,196.19 2,212.37 0.0M
2022-01-31 2,194.64 2,195.36 2,165.09 2,185.81 0.0M
2022-01-28 2,197.48 2,200.29 2,136.67 2,171.89 0.0M
2022-01-27 2,148.98 2,202.10 2,147.16 2,193.75 0.0M
2022-01-26 2,155.79 2,193.11 2,155.79 2,179.09 0.0M
2022-01-25 2,146.78 2,154.22 2,119.19 2,136.49 0.0M
2022-01-24 2,190.89 2,208.69 2,109.66 2,121.05 0.0M
2022-01-21 2,212.79 2,223.48 2,190.54 2,208.54 0.0M
2022-01-20 2,240.97 2,246.71 2,223.98 2,245.25 0.0M
2022-01-19 2,219.98 2,249.69 2,219.98 2,236.64 0.0M
2022-01-18 2,242.86 2,243.67 2,221.06 2,231.64 0.0M
2022-01-17 2,244.62 2,257.01 2,239.20 2,253.95 0.0M
2022-01-14 2,232.60 2,244.05 2,227.92 2,236.39 0.0M
2022-01-13 2,257.65 2,264.22 2,245.31 2,256.58 0.0M
2022-01-12 2,266.44 2,267.74 2,247.96 2,263.59 0.0M
2022-01-11 2,253.04 2,264.08 2,244.27 2,250.91 0.0M
2022-01-10 2,269.33 2,269.90 2,228.20 2,231.71 0.0M
2022-01-07 2,272.96 2,278.13 2,251.95 2,264.63 0.0M
2022-01-06 2,276.65 2,293.81 2,269.24 2,273.87 0.0M
2022-01-05 2,296.19 2,314.00 2,293.17 2,311.06 0.0M
2022-01-04 2,278.19 2,299.63 2,270.01 2,295.42 0.0M
2022-01-03 2,253.13 2,269.61 2,252.81 2,260.92 0.0M