Premium
BNP Paribas Issuance (P1SQK8)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 0.0785 | -0.001 | -1.26 | 0.0785 | 0.0845 | 0.0775 | 0 |
| 1734022500 | 0.0795 | 0.0075 | 10.42 | 0.075 | 0.082 | 0.074 | 300000 |
| 1733936100 | 0.072 | 0.0075 | 11.63 | 0.066 | 0.074 | 0.063 | 500000 |
| 1733849700 | 0.0645 | -0.003 | -4.44 | 0.06 | 0.0675 | 0.058 | 200000 |
| 1733763300 | 0.0675 | -0.0065 | -8.78 | 0.075 | 0.082 | 0.0655 | 100000 |
| 1733504100 | 0.074 | 0.0035001 | 4.96 | 0.068 | 0.0795 | 0.068 | 600000 |
| 1733417700 | 0.0704999 | 0.0229999 | 48.42 | 0.046 | 0.0704999 | 0.0445 | 0 |
| 1733331300 | 0.0475 | 0.0065 | 15.85 | 0.039 | 0.056 | 0.0385 | 0 |
| 1733244900 | 0.041 | 0.0115 | 38.98 | 0.03 | 0.0455 | 0.03 | 0 |
| 1733158500 | 0.0295 | 0.0015 | 5.36 | 0.0205 | 0.033 | 0.0195 | 200000 |
| 1732899300 | 0.028 | 0.002 | 7.69 | 0.022 | 0.029 | 0.021 | 0 |
| 1732812900 | 0.026 | 0.0035 | 15.56 | 0.024 | 0.028 | 0.023 | 0 |
| 1732726500 | 0.0225 | -0.0035 | -13.46 | 0.0214999 | 0.0235 | 0.0155 | 0 |
| 1732640100 | 0.026 | -0.0085 | -24.64 | 0.0254999 | 0.0315 | 0.0214999 | 133000 |
| 1732553700 | 0.0345 | -0.0025 | -6.76 | 0.0429999 | 0.0455 | 0.0305 | 0 |
| 1732294500 | 0.037 | 0.003 | 8.82 | 0.035 | 0.04 | 0.026 | 0 |
| 1732208100 | 0.034 | -0.001 | -2.86 | 0.0375 | 0.039 | 0.0254999 | 0 |
| 1732121700 | 0.035 | -0.001 | -2.78 | 0.0405 | 0.0425 | 0.0325 | 0 |
| 1732035300 | 0.036 | -0.0125 | -25.77 | 0.0485 | 0.0505 | 0.0254999 | 0 |
| 1731948900 | 0.0485 | -0.004 | -7.62 | 0.055 | 0.0565 | 0.0425 | 0 |
| 1731689700 | 0.0525 | -0.0045 | -7.89 | 0.053 | 0.0605 | 0.0515 | 0 |
| 1731603300 | 0.057 | 0.0185 | 48.05 | 0.037 | 0.0575 | 0.036 | 0 |
| 1731516900 | 0.0385 | 0 | 0.00 | 0.033 | 0.0434999 | 0.032 | 0 |
| 1731430500 | 0.0385 | -0.0195 | -33.62 | 0.0485 | 0.052 | 0.0375 | 0 |
| 1731344100 | 0.058 | 0.0145001 | 33.33 | 0.048 | 0.0595 | 0.0475 | 0 |
| 1731084900 | 0.0434999 | -0.0075 | -14.71 | 0.048 | 0.0495 | 0.0385 | 0 |
| 1730998500 | 0.0509999 | 0 | 0.00 | 0.053 | 0.062 | 0.0505 | 0 |
| 1730912100 | 0.0509999 | -0.0175 | -25.55 | 0.07 | 0.077 | 0.0495 | 0 |
| 1730825700 | 0.0685 | -0.0035 | -4.86 | 0.0709999 | 0.074 | 0.0655 | 0 |
| 1730739300 | 0.072 | -0.0035 | -4.64 | 0.075 | 0.0775 | 0.072 | 0 |
| 1730480100 | 0.0755 | 0.01 | 15.27 | 0.067 | 0.077 | 0.066 | 0 |
| 1730393700 | 0.0655 | -0.0065 | -9.03 | 0.0655 | 0.0704999 | 0.0625 | 0 |
| 1730307300 | 0.072 | -0.009 | -11.11 | 0.077 | 0.077 | 0.0685 | 0 |
| 1730220900 | 0.081 | -0.002 | -2.41 | 0.0855 | 0.0859999 | 0.0805 | 0 |
| 1730134500 | 0.083 | 0.005 | 6.41 | 0.081 | 0.083 | 0.077 | 0 |
| 1729871700 | 0.078 | 0.0005 | 0.65 | 0.0765 | 0.0805 | 0.0755 | 0 |
| 1729785300 | 0.0775 | 0 | 0.00 | 0.0795 | 0.083 | 0.0775 | 0 |
| 1729698900 | 0.0775 | -0.0015 | -1.90 | 0.0785 | 0.0795 | 0.076 | 0 |
| 1729612500 | 0.079 | -0.0045 | -5.39 | 0.0835 | 0.0835 | 0.074 | 0 |
| 1729526100 | 0.0835 | -0.0035 | -4.02 | 0.0869999 | 0.0875 | 0.083 | 0 |
| 1729266900 | 0.0869999 | 0.0024999 | 2.96 | 0.0845 | 0.0869999 | 0.084 | 0 |
| 1729180500 | 0.0845 | 0.0055 | 6.96 | 0.0785 | 0.0864999 | 0.0785 | 0 |
| 1729094100 | 0.079 | 0.0005 | 0.64 | 0.0725 | 0.0795 | 0.072 | 0 |
| 1729007700 | 0.0785 | -0.001 | -1.26 | 0.082 | 0.083 | 0.0765 | 0 |
| 1728921300 | 0.0795 | 0.007 | 9.66 | 0.0735 | 0.0805 | 0.073 | 140000 |
| 1728662100 | 0.0725 | 0.0045 | 6.62 | 0.069 | 0.0735 | 0.0665 | 200000 |
| 1728575700 | 0.068 | 0.002 | 3.03 | 0.0645 | 0.0695 | 0.0645 | 400000 |
| 1728489300 | 0.066 | 0.0035 | 5.60 | 0.063 | 0.066 | 0.06 | 100000 |
| 1728402900 | 0.0625 | -0.002 | -3.10 | 0.0595 | 0.066 | 0.058 | 460112 |
| 1728316500 | 0.0645 | 0.004 | 6.61 | 0.0625 | 0.065 | 0.057 | 0 |
| 1728057300 | 0.0605 | 0.008 | 15.24 | 0.053 | 0.062 | 0.0525 | 0 |
| 1727970900 | 0.0525 | -0.01 | -16.00 | 0.059 | 0.061 | 0.0515 | 0 |
| 1727884500 | 0.0625 | -0.003 | -4.58 | 0.0645 | 0.069 | 0.0595 | 0 |
| 1727798100 | 0.0655 | -0.0075 | -10.27 | 0.0735 | 0.0755 | 0.064 | 0 |
| 1727711700 | 0.073 | -0.01 | -12.05 | 0.081 | 0.081 | 0.0714999 | 0 |
| 1727452500 | 0.083 | 0.0065 | 8.50 | 0.0795 | 0.083 | 0.078 | 0 |
| 1727366100 | 0.0765 | 0.01 | 15.04 | 0.072 | 0.078 | 0.072 | 0 |
| 1727279700 | 0.0665 | -0.001 | -1.48 | 0.0645 | 0.0695 | 0.0635 | 0 |
| 1727193300 | 0.0675 | 0.0035 | 5.47 | 0.0665 | 0.069 | 0.065 | 0 |
| 1727106900 | 0.064 | -0.001 | -1.54 | 0.067 | 0.0675 | 0.061 | 0 |
| 1726847700 | 0.065 | -0.0045 | -6.47 | 0.0685 | 0.0704999 | 0.0645 | 0 |
| 1726761300 | 0.0695 | 0.005 | 7.75 | 0.0704999 | 0.072 | 0.0665 | 0 |
| 1726674900 | 0.0645 | -0.0025 | -3.73 | 0.0665 | 0.0675 | 0.064 | 0 |
| 1726588500 | 0.067 | 0.004 | 6.35 | 0.0665 | 0.0695 | 0.065 | 0 |
| 1726502100 | 0.063 | 0 | 0.00 | 0.062 | 0.066 | 0.0595 | 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
