Premium
BNP Paribas (1BNP)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -1.37895147652 | 76.87 | 77.14 | 72.5 | 2401 | 74.72490127 | DE |
| 4 | 5.79 | 8.26906598115 | 70.02 | 77.59 | 69.76 | 5807 | 73.04141094 | DE |
| 12 | 18.81 | 33 | 57 | 77.59 | 56.73 | 5060 | 68.22763565 | DE |
| 26 | 12.93 | 20.5629770992 | 62.88 | 77.59 | 54.5 | 3942 | 65.03878704 | DE |
| 52 | 15.01 | 24.6875 | 60.8 | 77.59 | 54.5 | 3705 | 65.00971459 | DE |
| 156 | 25.69 | 51.2569832402 | 50.12 | 77.59 | 40.7 | 3347 | 58.15640409 | DE |
| 260 | 44.81 | 144.548387097 | 31 | 77.59 | 24.55 | 4748 | 48.92704869 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 75.65 | 2.06 | 2.80 | 73.19 | 76.11 | 72.7 | 3234 |
| 1741884900 | 73.59 | -0.35 | -0.47 | 73.7 | 73.8 | 73.02 | 1385 |
| 1741798500 | 73.94 | 1.01 | 1.38 | 73.63 | 74.69 | 73.63 | 1314 |
| 1741712100 | 72.93 | -1.8 | -2.41 | 74.73 | 74.87 | 72.5 | 2807 |
| 1741625700 | 74.73 | -1.88 | -2.45 | 76.66 | 76.66 | 74.53 | 2450 |
| 1741366500 | 76.61 | -0.9 | -1.16 | 76.87 | 77.14 | 76.37 | 4047 |
| 1741280100 | 77.51 | 2.61 | 3.48 | 75.57 | 77.59 | 75.57 | 10363 |
| 1741193700 | 74.9 | 3.24 | 4.52 | 73.95 | 75.41 | 73.32 | 19222 |
| 1741107300 | 71.66 | -2.65 | -3.57 | 73.25 | 73.25 | 71.14 | 5300 |
| 1741020900 | 74.31 | 1.64 | 2.26 | 72.75 | 74.34 | 72.26 | 8166 |
| 1740761700 | 72.67 | 0.14 | 0.19 | 72.53 | 72.74 | 71.74 | 4669 |
| 1740675300 | 72.53 | -0.24 | -0.33 | 73.1 | 73.48 | 72.04 | 7205 |
| 1740588900 | 72.77 | 0.57 | 0.79 | 72.37 | 72.8 | 71.95 | 3267 |
| 1740502500 | 72.2 | 1.07 | 1.50 | 71.14 | 72.63 | 71.14 | 10606 |
| 1740416100 | 71.13 | -0.05 | -0.07 | 71.38 | 71.6 | 70.9 | 4458 |
| 1740156900 | 71.18 | 0.18 | 0.25 | 71.16 | 71.33 | 70.77 | 3010 |
| 1740070500 | 71 | 0.81 | 1.15 | 70.54 | 71.45 | 70.54 | 6157 |
| 1739984100 | 70.19 | -0.95 | -1.34 | 70.96 | 71.16 | 70 | 2445 |
| 1739897700 | 71.14 | 1.22 | 1.74 | 70.12 | 71.14 | 70.1 | 2594 |
| 1739811300 | 69.92 | -0.06 | -0.09 | 69.99 | 70.61 | 69.89 | 6974 |
| 1739552100 | 69.98 | -0.24 | -0.34 | 70.02 | 70.27 | 69.76 | 9696 |
| 1739465700 | 70.22 | -0.78 | -1.10 | 71.07 | 71.07 | 69.85 | 6216 |
| 1739379300 | 71 | 0.81 | 1.15 | 70.81 | 71.1 | 70.53 | 12452 |
| 1739292900 | 70.19 | 0.62 | 0.89 | 69.52 | 70.21 | 69.34 | 3356 |
| 1739206500 | 69.57 | 0.2 | 0.29 | 69.48 | 70.07 | 69.48 | 4801 |
| 1738947300 | 69.37 | 1.02 | 1.49 | 69.01 | 69.77 | 68.81 | 12658 |
| 1738860900 | 68.35 | 2.42 | 3.67 | 66.75 | 68.36 | 66.68 | 5481 |
| 1738774500 | 65.93 | -0.74 | -1.11 | 67 | 67.39 | 65.89 | 6608 |
| 1738688100 | 66.67 | 2.29 | 3.56 | 65.2 | 66.73 | 64.989999 | 9375 |
| 1738601700 | 64.379999 | -1.09 | -1.66 | 63.91 | 64.989999 | 63.91 | 9089 |
| 1738342500 | 65.47 | -0.34 | -0.52 | 65.599999 | 66 | 65.47 | 3765 |
| 1738256100 | 65.81 | 1.11 | 1.72 | 64.39 | 65.95 | 64.39 | 11500 |
| 1738169700 | 64.7 | 0.13 | 0.20 | 64.55 | 64.7 | 64.39 | 9029 |
| 1738083300 | 64.569999 | 0.28 | 0.44 | 64.58 | 65 | 64.379999 | 2520 |
| 1737996900 | 64.29 | 0.64 | 1.01 | 64 | 64.5 | 63.88 | 1687 |
| 1737737700 | 63.65 | 0.37 | 0.58 | 63.75 | 64.33 | 63.42 | 4742 |
| 1737651300 | 63.28 | 0.98 | 1.57 | 62.63 | 63.47 | 62.63 | 1748 |
| 1737564900 | 62.3 | -0.87 | -1.38 | 63.11 | 63.11 | 62.17 | 1314 |
| 1737478500 | 63.17 | 0.27 | 0.43 | 62.92 | 63.17 | 62.8 | 1626 |
| 1737392100 | 62.9 | 0.79 | 1.27 | 62.63 | 63.18 | 62.47 | 3830 |
| 1737132900 | 62.11 | -0.09 | -0.14 | 62.14 | 62.46 | 62.08 | 2801 |
| 1737046500 | 62.2 | 0.01 | 0.02 | 62.15 | 62.59 | 62.07 | 2301 |
| 1736960100 | 62.19 | 1.27 | 2.08 | 60.85 | 62.33 | 60.85 | 5243 |
| 1736873700 | 60.92 | 1.32 | 2.21 | 60.67 | 61.3 | 60.67 | 4607 |
| 1736787300 | 59.6 | 0.36 | 0.61 | 59.6 | 59.68 | 58.9 | 1024 |
| 1736528100 | 59.24 | -0.75 | -1.25 | 59.9 | 60.17 | 59.24 | 3333 |
| 1736441700 | 59.99 | 0.03 | 0.05 | 59.54 | 60.1 | 59.17 | 2224 |
| 1736355300 | 59.96 | -0.51 | -0.84 | 60.74 | 60.74 | 59.45 | 2309 |
| 1736268900 | 60.47 | 0.4 | 0.67 | 59.89 | 61 | 59.89 | 5086 |
| 1736182500 | 60.07 | 1.85 | 3.18 | 59.13 | 60.23 | 59.13 | 2271 |
| 1735923300 | 58.22 | -1.06 | -1.79 | 58.97 | 59.15 | 58.22 | 1871 |
| 1735836900 | 59.28 | 0.53 | 0.90 | 59.69 | 59.69 | 57.94 | 1639 |
| 1735577700 | 58.75 | 0.27 | 0.46 | 58.57 | 59.4 | 58.57 | 10887 |
| 1735318500 | 58.48 | 1.27 | 2.22 | 58.08 | 58.67 | 58.03 | 2229 |
| 1734972900 | 57.21 | -0.29 | -0.50 | 57.56 | 57.56 | 57.13 | 1438 |
| 1734713700 | 57.5 | -0.39 | -0.67 | 57 | 57.5 | 56.73 | 1122 |
| 1734627300 | 57.89 | -0.8 | -1.36 | 57.41 | 58.01 | 57.41 | 1875 |
| 1734540900 | 58.69 | -0.13 | -0.22 | 59.06 | 59.21 | 58.37 | 1120 |
| 1734454500 | 58.82 | -0.1 | -0.17 | 58.76 | 58.82 | 58.37 | 1632 |
| 1734368100 | 58.92 | 0.03 | 0.05 | 58.97 | 59.27 | 58.55 | 2444 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
