SBF Top 50 ESG EW Decrement 50 Points (ESF5D)

ESF5D
🏛️ France →
888.48
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 885.60 890.08 885.60 890.08 0.0K
09:05 890.23 891.39 890.15 891.24 0.0K
09:10 891.37 891.75 891.17 891.45 0.0K
09:15 891.35 891.35 889.34 889.34 0.0K
09:20 889.28 890.08 889.28 889.82 0.0K
09:25 889.76 891.25 889.76 891.25 0.0K
09:30 891.27 891.61 890.88 890.88 0.0K
09:35 890.81 890.81 889.56 889.60 0.0K
09:40 889.67 890.58 889.67 890.58 0.0K
09:45 890.51 891.58 890.42 891.58 0.0K
09:50 891.61 891.74 890.49 890.49 0.0K
09:55 890.43 890.43 889.73 890.03 0.0K
10:00 889.96 889.96 889.28 889.57 0.0K
10:05 889.57 890.41 889.51 890.27 0.0K
10:10 890.28 890.28 889.98 890.11 0.0K
10:15 890.15 890.15 889.69 889.69 0.0K
10:20 889.64 889.64 889.14 889.29 0.0K
10:25 889.31 889.31 888.65 888.71 0.0K
10:30 888.72 888.72 888.29 888.72 0.0K
10:35 888.68 888.73 888.54 888.59 0.0K
10:40 888.63 888.63 888.09 888.09 0.0K
10:45 888.06 888.06 886.95 886.96 0.0K
10:50 887.02 887.02 886.61 886.69 0.0K
10:55 886.85 886.85 885.97 885.97 0.0K
11:00 885.98 885.98 885.08 885.31 0.0K
11:05 885.42 886.07 885.42 886.02 0.0K
11:10 885.98 886.11 885.86 886.11 0.0K
11:15 886.12 886.13 885.68 885.72 0.0K
11:20 885.75 885.76 885.31 885.31 0.0K
11:25 885.09 885.13 885.01 885.01 0.0K
11:30 884.95 885.39 884.94 885.34 0.0K
11:35 885.25 886.05 885.25 886.05 0.0K
11:40 886.10 886.10 885.53 885.53 0.0K
11:45 885.61 885.89 885.61 885.89 0.0K
11:50 885.98 885.98 885.61 885.65 0.0K
11:55 885.67 885.75 885.45 885.67 0.0K
12:00 885.68 886.18 885.68 886.01 0.0K
12:05 885.93 885.93 885.21 885.21 0.0K
12:10 885.13 885.57 885.02 885.57 0.0K
12:15 885.54 885.54 885.27 885.34 0.0K
12:20 885.33 885.33 884.93 884.93 0.0K
12:25 884.94 885.31 884.94 885.31 0.0K
12:30 885.32 885.39 885.14 885.39 0.0K
12:35 885.38 885.44 884.86 884.86 0.0K
12:40 884.85 884.89 884.41 884.44 0.0K
12:45 884.44 884.69 884.27 884.29 0.0K
12:50 884.27 884.50 884.24 884.50 0.0K
12:55 884.49 884.53 884.42 884.48 0.0K
13:00 884.50 884.82 884.50 884.82 0.0K
13:05 884.70 884.94 884.66 884.94 0.0K
13:10 884.98 885.27 884.94 885.09 0.0K
13:15 885.10 885.41 885.02 885.41 0.0K
13:20 885.40 885.61 885.40 885.54 0.0K
13:25 885.55 886.01 885.53 886.01 0.0K
13:30 885.96 886.41 885.96 886.40 0.0K
13:35 886.40 886.42 886.33 886.42 0.0K
13:40 886.45 886.57 886.41 886.57 0.0K
13:45 886.60 886.60 886.39 886.57 0.0K
13:50 886.63 887.02 886.63 886.88 0.0K
13:55 886.85 887.09 886.85 887.02 0.0K
14:00 886.93 886.93 886.51 886.59 0.0K
14:05 886.62 886.65 886.34 886.34 0.0K
14:10 886.36 886.42 886.16 886.22 0.0K
14:15 886.27 886.71 886.27 886.68 0.0K
14:20 886.68 886.73 886.42 886.46 0.0K
14:25 886.46 886.79 886.46 886.79 0.0K
14:30 886.72 887.16 886.24 886.47 0.0K
14:35 886.60 887.98 886.60 887.92 0.0K
14:40 887.99 888.47 887.99 888.34 0.0K
14:45 888.33 888.33 887.44 887.44 0.0K
14:50 887.49 887.67 887.49 887.67 0.0K
14:55 887.71 887.93 887.57 887.92 0.0K
15:00 887.90 887.90 887.45 887.45 0.0K
15:05 887.39 887.39 886.97 886.97 0.0K
15:10 886.90 886.90 886.49 886.58 0.0K
15:15 886.57 886.59 885.63 886.01 0.0K
15:20 886.05 886.61 885.97 886.56 0.0K
15:25 886.69 886.85 886.62 886.83 0.0K
15:30 886.93 887.84 886.85 887.84 0.0K
15:35 887.77 887.77 887.06 887.34 0.0K
15:40 887.32 888.04 887.32 887.96 0.0K
15:45 887.95 888.38 887.79 888.20 0.0K
15:50 888.10 888.50 887.87 888.43 0.0K
15:55 888.44 888.65 888.29 888.65 0.0K
16:00 888.72 888.81 887.67 887.95 0.0K
16:05 887.97 887.97 887.55 887.72 0.0K
16:10 887.73 887.82 887.19 887.47 0.0K
16:15 887.49 887.49 886.97 887.02 0.0K
16:20 887.11 887.11 886.76 886.93 0.0K
16:25 886.94 886.94 886.51 886.91 0.0K
16:30 886.86 886.95 886.49 886.75 0.0K
16:35 886.74 886.84 886.49 886.84 0.0K
16:40 886.83 886.83 886.46 886.53 0.0K
16:45 886.57 886.95 886.46 886.95 0.0K
16:50 886.84 887.04 886.82 886.90 0.0K
16:55 886.89 887.03 886.73 886.93 0.0K
17:00 886.98 887.19 886.81 887.13 0.0K
17:05 887.14 887.81 887.14 887.79 0.0K
17:10 887.76 887.77 887.51 887.60 0.0K
17:15 887.63 887.79 887.36 887.76 0.0K
17:20 887.78 887.78 887.49 887.53 0.0K
17:25 887.62 887.63 886.89 887.31 0.0K
17:30 887.33 887.33 887.33 887.33 0.0K
17:35 887.33 888.48 887.33 888.48 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 887.62 891.75 884.24 888.48 0.0M
2025-09-25 887.62 890.24 881.50 884.85 0.0M
2025-09-24 893.04 893.04 886.88 890.05 0.0M
2025-09-23 893.34 900.58 893.32 894.30 0.0M
2025-09-22 891.65 892.55 884.91 890.12 0.0M
2025-09-19 897.20 902.91 893.43 893.43 0.0M
2025-09-18 894.17 900.86 894.17 896.26 0.0M
2025-09-17 892.53 893.26 888.83 891.69 0.0M
2025-09-16 893.51 897.15 888.53 889.28 0.0M
2025-09-15 891.67 900.01 891.16 892.73 0.0M
2025-09-12 892.17 893.54 885.36 889.76 0.0M
2025-09-11 885.42 891.85 884.95 889.95 0.0M
2025-09-10 888.67 892.06 883.13 884.20 0.0M
2025-09-09 888.36 892.78 885.14 886.56 0.0M
2025-09-08 884.64 887.06 878.92 886.00 0.0M
2025-09-05 884.21 886.86 880.17 882.50 0.0M
2025-09-04 876.89 883.60 876.06 880.50 0.0M
2025-09-03 879.53 881.85 873.92 877.96 0.0M
2025-09-02 889.82 889.82 874.21 875.01 0.0M
2025-09-01 891.30 893.67 886.98 888.97 0.0M
2025-08-29 895.83 898.51 890.75 890.75 0.0M
2025-08-28 900.61 907.96 896.46 897.96 0.0M
2025-08-27 899.22 902.31 894.89 898.30 0.0M
2025-08-26 901.19 903.09 892.06 899.08 0.0M
2025-08-25 927.41 928.02 915.42 915.42 0.0M
2025-08-22 918.92 930.76 918.92 929.45 0.0M
2025-08-21 924.29 925.10 917.87 920.96 0.0M
2025-08-20 921.70 927.07 920.31 925.81 0.0M
2025-08-19 917.38 926.42 917.38 924.99 0.0M
2025-08-18 919.05 919.36 913.44 916.21 0.0M
2025-08-15 919.08 921.96 918.07 918.34 0.0M
2025-08-14 913.96 915.51 912.39 914.97 0.0M
2025-08-13 911.48 914.71 910.80 913.88 0.0M
2025-08-12 909.59 911.36 904.86 908.80 0.0M
2025-08-11 914.95 915.10 907.04 907.28 0.0M
2025-08-08 910.51 913.61 908.44 912.10 0.0M
2025-08-07 900.17 910.19 900.08 908.52 0.0M
2025-08-06 902.15 903.63 896.98 897.94 0.0M
2025-08-05 901.04 902.09 897.34 898.61 0.0M
2025-08-04 894.79 897.78 893.50 897.33 0.0M
2025-08-01 904.31 906.03 887.94 891.22 0.0M
2025-07-31 920.53 921.60 914.01 914.01 0.0M
2025-07-30 927.49 931.53 924.14 924.14 0.0M
2025-07-29 929.22 933.39 925.94 926.43 0.0M
2025-07-28 944.37 946.34 927.07 927.48 0.0M
2025-07-25 931.07 937.38 924.78 935.43 0.0M
2025-07-24 942.10 942.92 933.67 936.60 0.0M
2025-07-23 941.87 943.99 939.10 940.47 0.0M
2025-07-22 932.00 932.08 924.65 930.74 0.0M
2025-07-21 937.51 938.87 930.63 934.36 0.0M
2025-07-18 934.30 939.66 932.97 935.37 0.0M
2025-07-17 927.34 930.09 924.75 928.56 0.0M
2025-07-16 921.56 924.71 919.16 919.18 0.0M
2025-07-15 929.87 934.41 924.94 924.96 0.0M
2025-07-14 923.76 928.93 923.75 928.15 0.0M
2025-07-11 937.76 938.32 929.45 931.60 0.0M
2025-07-10 939.94 945.39 939.09 941.54 0.0M
2025-07-09 930.68 939.78 929.10 936.97 0.0M
2025-07-08 926.92 929.88 923.16 928.95 0.0M
2025-07-07 923.99 925.80 922.17 925.61 0.0M
2025-07-04 928.02 928.33 920.69 924.82 0.0M
2025-07-03 932.33 936.31 931.38 933.35 0.0M
2025-07-02 926.54 932.28 922.04 929.42 0.0M
2025-07-01 921.36 922.50 915.01 922.50 0.0M
2025-06-30 928.53 928.65 922.39 922.49 0.0M
2025-06-27 917.30 925.35 917.12 925.18 0.0M
2025-06-26 914.37 916.56 909.23 911.61 0.0M
2025-06-25 916.97 919.97 909.22 909.22 0.0M
2025-06-24 919.38 921.10 915.13 915.84 0.0M
2025-06-23 900.98 907.08 896.69 901.29 0.0M
2025-06-20 909.93 916.90 907.23 907.48 0.0M
2025-06-19 910.74 911.99 904.48 904.65 0.0M
2025-06-18 922.40 923.33 914.06 917.69 0.0M
2025-06-17 924.19 927.79 920.10 923.07 0.0M
2025-06-16 921.63 932.39 921.63 930.57 0.0M
2025-06-13 917.16 923.67 916.91 920.25 0.0M
2025-06-12 931.26 933.60 925.35 931.56 0.0M
2025-06-11 938.24 941.43 935.08 936.43 0.0M
2025-06-10 931.07 936.67 930.37 936.67 0.0M
2025-06-09 927.74 932.63 927.05 931.74 0.0M
2025-06-06 926.67 931.59 925.40 930.00 0.0M
2025-06-05 929.73 933.48 923.57 928.09 0.0M
2025-06-04 928.00 932.78 925.67 928.13 0.0M
2025-06-03 926.09 928.07 919.66 925.00 0.0M
2025-06-02 925.64 928.96 918.16 925.11 0.0M
2025-05-30 933.12 940.93 931.56 931.56 0.0M
2025-05-29 940.95 941.93 934.20 934.20 0.0M
2025-05-28 934.00 938.85 932.07 932.07 0.0M
2025-05-27 934.03 938.41 932.27 934.55 0.0M
2025-05-26 931.87 934.65 928.93 933.71 0.0M
2025-05-23 930.85 933.15 904.54 919.14 0.0M
2025-05-22 929.43 931.86 922.64 929.73 0.0M
2025-05-21 934.61 937.89 930.70 935.60 0.0M
2025-05-20 929.94 938.64 926.70 937.94 0.0M
2025-05-19 927.76 929.25 923.04 928.68 0.0M
2025-05-16 931.40 933.20 925.81 929.66 0.0M
2025-05-15 923.37 927.97 921.89 927.97 0.0M
2025-05-14 930.40 930.83 923.34 927.03 0.0M
2025-05-13 925.82 930.23 925.82 929.92 0.0M
2025-05-12 919.67 928.10 918.96 925.45 0.0M
2025-05-09 908.99 912.60 908.25 910.47 0.0M
2025-05-08 904.16 910.52 901.48 904.74 0.0M
2025-05-07 904.33 904.33 898.78 899.53 0.0M
2025-05-06 906.69 908.28 896.33 904.77 0.0M
2025-05-05 906.87 908.69 905.96 908.03 0.0M
2025-05-02 901.21 906.87 898.38 906.11 0.0M
2025-04-30 885.67 892.55 880.98 890.96 0.0M
2025-04-29 879.14 883.40 877.08 878.49 0.0M
2025-04-28 876.55 881.20 876.10 877.18 0.0M
2025-04-25 883.22 885.27 873.17 875.03 0.0M
2025-04-24 871.77 876.87 866.38 876.87 0.0M
2025-04-23 868.01 883.78 866.61 875.33 0.0M
2025-04-22 852.65 857.60 847.23 857.57 0.0M
2025-04-17 850.50 853.78 845.93 852.42 0.0M
2025-04-16 846.11 849.55 839.72 849.26 0.0M
2025-04-15 841.12 852.08 841.12 852.01 0.0M
2025-04-14 833.18 840.48 830.17 837.10 0.0M
2025-04-11 818.91 820.51 800.63 816.47 0.0M
2025-04-10 831.99 842.05 811.58 811.58 0.0M
2025-04-09 791.05 799.89 778.24 785.07 0.0M
2025-04-08 801.81 819.90 793.92 811.02 0.0M
2025-04-07 776.67 827.38 768.11 788.69 0.0M
2025-04-04 854.19 855.52 813.05 822.77 0.0M
2025-04-03 870.40 878.86 859.47 861.75 0.0M
2025-04-02 884.83 886.81 877.74 886.81 0.0M
2025-04-01 891.55 894.02 884.83 889.02 0.0M
2025-03-31 896.00 896.16 879.89 883.02 0.0M
2025-03-28 907.89 914.41 903.22 904.93 0.0M
2025-03-27 910.20 917.14 906.03 914.07 0.0M
2025-03-26 930.36 930.55 919.09 919.09 0.0M
2025-03-25 924.78 932.39 923.03 928.50 0.0M
2025-03-24 930.51 930.61 919.09 922.42 0.0M
2025-03-21 925.20 925.97 919.42 923.02 0.0M
2025-03-20 938.32 940.24 925.58 929.42 0.0M
2025-03-19 937.76 942.09 936.32 940.96 0.0M
2025-03-18 935.90 942.58 934.74 939.40 0.0M
2025-03-17 927.99 934.39 926.85 932.21 0.0M
2025-03-14 914.87 929.76 913.89 927.03 0.0M
2025-03-13 921.21 926.19 916.11 917.50 0.0M
2025-03-12 926.29 931.58 919.38 923.70 0.0M
2025-03-11 936.18 938.72 918.01 920.55 0.0M
2025-03-10 946.04 947.19 931.63 932.65 0.0M
2025-03-07 945.25 946.92 935.06 941.87 0.0M
2025-03-06 945.49 951.94 937.18 950.17 0.0M
2025-03-05 933.03 945.78 931.14 939.74 0.0M
2025-03-04 926.86 930.56 914.60 918.71 0.0M
2025-03-03 927.88 941.10 924.61 935.56 0.0M
2025-02-28 921.25 926.09 917.30 926.09 0.0M
2025-02-27 930.46 932.29 923.47 928.50 0.0M
2025-02-26 930.03 937.71 929.40 935.35 0.0M
2025-02-25 926.42 931.07 924.93 925.90 0.0M
2025-02-24 931.22 933.66 925.59 929.01 0.0M
2025-02-21 927.84 931.87 926.41 929.39 0.0M
2025-02-20 929.11 933.56 923.79 925.43 0.0M
2025-02-19 938.74 938.93 926.63 928.08 0.0M
2025-02-18 940.32 940.44 932.77 938.35 0.0M
2025-02-17 937.13 940.40 935.81 939.45 0.0M
2025-02-14 932.65 939.40 932.13 936.55 0.0M
2025-02-13 932.70 934.53 928.38 933.10 0.0M
2025-02-12 922.53 926.33 917.81 922.95 0.0M
2025-02-11 917.38 920.71 916.61 920.29 0.0M
2025-02-10 917.23 917.23 917.23 917.23 0.0M
2025-02-07 916.98 919.97 911.63 913.07 0.0M
2025-02-06 904.50 916.99 904.03 915.15 0.0M
2025-02-05 902.11 902.32 897.45 901.88 0.0M
2025-02-04 901.22 903.63 894.28 903.19 0.0M
2025-02-03 891.13 900.52 888.14 898.87 0.0M
2025-01-31 908.48 912.34 907.06 908.99 0.0M
2025-01-30 902.41 909.93 900.73 907.97 0.0M
2025-01-29 901.98 903.17 898.11 900.35 0.0M
2025-01-28 899.89 907.66 899.32 903.84 0.0M
2025-01-27 895.24 903.45 893.96 900.44 0.0M
2025-01-24 903.35 909.17 898.27 900.20 0.0M
2025-01-23 894.39 897.58 892.69 897.30 0.0M
2025-01-22 892.95 898.34 891.44 893.99 0.0M
2025-01-21 890.29 893.31 888.78 893.23 0.0M
2025-01-20 889.59 894.29 887.19 891.78 0.0M
2025-01-17 884.91 889.65 883.51 887.94 0.0M
2025-01-16 877.47 879.64 874.32 879.64 0.0M
2025-01-15 867.07 874.83 864.80 872.76 0.0M
2025-01-14 866.47 869.20 862.24 862.40 0.0M
2025-01-13 858.04 859.57 852.04 857.83 0.0M
2025-01-10 868.42 870.67 860.08 860.63 0.0M
2025-01-09 863.47 870.47 861.78 868.80 0.0M
2025-01-08 869.90 871.88 860.57 866.99 0.0M
2025-01-07 870.41 874.75 865.24 869.87 0.0M
2025-01-06 861.14 874.93 859.61 872.02 0.0M
2025-01-03 868.59 868.80 856.48 857.62 0.0M
2025-01-02 870.75 873.21 861.21 868.85 0.0M