Premium
BNP Paribas Issuance (P14RQ4)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 4.41 | 0.05 | 1.15 | 4.37 | 4.42 | 4.3099999 | 0 |
| 1738860900 | 4.36 | 0.1 | 2.35 | 4.35 | 4.49 | 4.3099999 | 0 |
| 1738774500 | 4.26 | -0.04 | -0.93 | 4.32 | 4.37 | 4.26 | 0 |
| 1738688100 | 4.3 | 0.14 | 3.37 | 4.24 | 4.3 | 4 | 0 |
| 1738601700 | 4.16 | -0.07 | -1.65 | 3.92 | 4.2 | 3.92 | 0 |
| 1738342500 | 4.23 | 0.04 | 0.95 | 4.2699999 | 4.3099999 | 4.19 | 11532 |
| 1738256100 | 4.19 | 0.19 | 4.75 | 4.11 | 4.21 | 4.03 | 82 |
| 1738169700 | 4 | 0.01 | 0.25 | 4.15 | 4.15 | 3.9 | 0 |
| 1738083300 | 3.99 | 0 | 0.00 | 4.0599999 | 4.12 | 3.97 | 0 |
| 1737996900 | 3.99 | 0.04 | 1.01 | 3.92 | 4.07 | 3.92 | 0 |
| 1737737700 | 3.95 | -0.23 | -5.50 | 4.3 | 4.3 | 3.94 | 1300 |
| 1737651300 | 4.18 | -0.06 | -1.42 | 4.18 | 4.26 | 4.15 | 550 |
| 1737564900 | 4.24 | -0.06 | -1.40 | 4.34 | 4.37 | 4.2 | 600 |
| 1737478500 | 4.3 | -0.19 | -4.23 | 4.48 | 4.51 | 4.25 | 1000 |
| 1737392100 | 4.49 | -0.18 | -3.85 | 4.73 | 4.74 | 4.46 | 1010 |
| 1737132900 | 4.67 | 0.16 | 3.55 | 4.57 | 4.72 | 4.57 | 0 |
| 1737046500 | 4.51 | -0.06 | -1.31 | 4.63 | 4.69 | 4.51 | 0 |
| 1736960100 | 4.57 | 0.25 | 5.79 | 4.44 | 4.57 | 4.43 | 0 |
| 1736873700 | 4.32 | -0.1 | -2.26 | 4.5199999 | 4.55 | 4.3099999 | 0 |
| 1736787300 | 4.42 | 0.07 | 1.61 | 4.34 | 4.51 | 4.34 | 0 |
| 1736528100 | 4.35 | 0.02 | 0.46 | 4.37 | 4.61 | 4.3099999 | 0 |
| 1736441700 | 4.33 | 0.09 | 2.12 | 4.16 | 4.35 | 4.16 | 0 |
| 1736355300 | 4.24 | -0.01 | -0.24 | 4.26 | 4.33 | 4.16 | 0 |
| 1736268900 | 4.25 | 0.02 | 0.47 | 4.12 | 4.26 | 4.1 | 0 |
| 1736182500 | 4.23 | 0.17 | 4.19 | 4.19 | 4.25 | 4.04 | 0 |
| 1735923300 | 4.0599999 | 0.01 | 0.25 | 4.12 | 4.13 | 4 | 0 |
| 1735836900 | 4.05 | 0.36 | 9.76 | 3.79 | 4.0599999 | 3.77 | 6700 |
| 1735577700 | 3.69 | 0.13 | 3.65 | 3.6 | 3.71 | 3.56 | 1100 |
| 1735318500 | 3.56 | 0.22 | 6.59 | 3.4 | 3.56 | 3.4 | 0 |
| 1734972900 | 3.34 | -0.05 | -1.47 | 3.41 | 3.43 | 3.29 | 0 |
| 1734713700 | 3.39 | -0.04 | -1.17 | 3.42 | 3.42 | 3.23 | 100 |
| 1734627300 | 3.43 | -0.12 | -3.38 | 3.49 | 3.5 | 3.4 | 1650 |
| 1734540900 | 3.55 | 0.1 | 2.90 | 3.6 | 3.61 | 3.48 | 0 |
| 1734454500 | 3.45 | -0.32 | -8.49 | 3.78 | 3.79 | 3.41 | 1960 |
| 1734368100 | 3.77 | -0.16 | -4.07 | 4.03 | 4.03 | 3.77 | 2600 |
| 1734108900 | 3.93 | -0.06 | -1.50 | 4.04 | 4.0599999 | 3.93 | 700 |
| 1734022500 | 3.99 | -0.03 | -0.75 | 4.12 | 4.16 | 3.99 | 2850 |
| 1733936100 | 4.0199999 | -0.03 | -0.74 | 4.04 | 4.1 | 3.99 | 550 |
| 1733849700 | 4.05 | -0.14 | -3.34 | 4.12 | 4.13 | 4.03 | 1450 |
| 1733763300 | 4.19 | 0.13 | 3.20 | 4.18 | 4.26 | 4.17 | 1350 |
| 1733504100 | 4.0599999 | -0.08 | -1.93 | 4.17 | 4.25 | 4.03 | 3750 |
| 1733417700 | 4.14 | 0 | 0.00 | 4.11 | 4.15 | 4.0599999 | 0 |
| 1733331300 | 4.14 | 0.01 | 0.24 | 4.21 | 4.29 | 4.13 | 0 |
| 1733244900 | 4.13 | 0.15 | 3.77 | 4.0599999 | 4.19 | 4.05 | 0 |
| 1733158500 | 3.98 | -0.13 | -3.16 | 4.11 | 4.12 | 3.96 | 0 |
| 1732899300 | 4.11 | 0 | 0.00 | 4.14 | 4.18 | 4.0599999 | 0 |
| 1732812900 | 4.11 | 0.01 | 0.24 | 4.21 | 4.25 | 4.05 | 0 |
| 1732726500 | 4.1 | -0.06 | -1.44 | 4.21 | 4.25 | 3.98 | 500 |
| 1732640100 | 4.16 | -0.28 | -6.31 | 4.42 | 4.46 | 4.16 | 1900 |
| 1732553700 | 4.44 | -0.17 | -3.69 | 4.71 | 4.74 | 4.44 | 0 |
| 1732294500 | 4.61 | 0.08 | 1.77 | 4.5199999 | 4.65 | 4.5 | 0 |
| 1732208100 | 4.53 | 0.11 | 2.49 | 4.47 | 4.55 | 4.37 | 0 |
| 1732121700 | 4.42 | 0.01 | 0.23 | 4.59 | 4.59 | 4.41 | 0 |
| 1732035300 | 4.41 | -0.2 | -4.34 | 4.71 | 4.73 | 4.32 | 0 |
| 1731948900 | 4.61 | -0.01 | -0.22 | 4.7 | 4.71 | 4.5 | 0 |
| 1731689700 | 4.62 | 0.09 | 1.99 | 4.54 | 4.67 | 4.42 | 0 |
| 1731603300 | 4.53 | 0.29 | 6.84 | 4.3 | 4.5599999 | 4.3 | 1700 |
| 1731516900 | 4.24 | -0.05 | -1.17 | 4.3 | 4.34 | 4.13 | 500 |
| 1731430500 | 4.29 | -0.26 | -5.71 | 4.48 | 4.51 | 4.2699999 | 1200 |
| 1731344100 | 4.55 | 0.1 | 2.25 | 4.55 | 4.61 | 4.55 | 0 |
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
