Premium
BNP Paribas Global Property Securities Fund 4 (BGPSF)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.515035720219 | 60.19 | 60.19 | 59.88 | 691 | 60.05813603 | DE |
| 4 | 1.99 | 3.43755398169 | 57.89 | 60.19 | 57.5 | 483 | 58.88498149 | DE |
| 12 | 4.56 | 8.24295010846 | 55.32 | 60.19 | 54.8 | 810 | 56.26448143 | DE |
| 26 | 1.79 | 3.08142537442 | 58.09 | 60.19 | 54.8 | 928 | 56.58831846 | DE |
| 52 | 5.23 | 9.56999085087 | 54.65 | 60.19 | 49.61 | 1191 | 55.98753217 | DE |
| 156 | -11.29 | -15.8634256007 | 71.17 | 75.77 | 49.61 | 826 | 59.61555009 | DE |
| 260 | -6.13 | -9.28647174671 | 66.01 | 75.77 | 44.82 | 780 | 60.23919281 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725899400 | 59.88 | -0.25 | -0.42 | 59.88 | 59.88 | 59.88 | 727 |
| 1725640200 | 60.13 | 0.16 | 0.27 | 60.13 | 60.13 | 60.13 | 621 |
| 1725553800 | 59.97 | 0.07 | 0.12 | 59.97 | 59.97 | 59.97 | 256 |
| 1725467400 | 59.9 | -0.27 | -0.45 | 59.9 | 59.9 | 59.9 | 1155 |
| 1725381000 | 60.17 | -0.02 | -0.03 | 60.17 | 60.17 | 60.17 | 1353 |
| 1725294600 | 60.19 | 0.56 | 0.94 | 60.19 | 60.19 | 60.19 | 70 |
| 1725035400 | 59.63 | -0.05 | -0.08 | 59.63 | 59.63 | 59.63 | 158 |
| 1724949000 | 59.68 | 0.14 | 0.24 | 59.68 | 59.68 | 59.68 | 41 |
| 1724862600 | 59.54 | 0.12 | 0.20 | 59.54 | 59.54 | 59.54 | 366 |
| 1724776200 | 59.42 | 0.07 | 0.12 | 59.42 | 59.42 | 59.42 | 76 |
| 1724689800 | 59.35 | 1.11 | 1.91 | 59.35 | 59.35 | 59.35 | 37 |
| 1724430600 | 58.24 | 0 | 0.00 | 58.24 | 58.24 | 58.24 | 0 |
| 1724344200 | 58.24 | 0.16 | 0.28 | 58.24 | 58.24 | 58.24 | 72 |
| 1724257800 | 58.08 | -0.23 | -0.39 | 58.08 | 58.08 | 58.08 | 180 |
| 1724171400 | 58.31 | 0.18 | 0.31 | 58.31 | 58.31 | 58.31 | 1628 |
| 1724085000 | 58.13 | 0 | 0.00 | 58.13 | 58.13 | 58.13 | 609 |
| 1723825800 | 58.13 | 0.19 | 0.33 | 58.13 | 58.13 | 58.13 | 33 |
| 1723739400 | 57.94 | 0.02 | 0.03 | 57.94 | 57.94 | 57.94 | 11 |
| 1723653000 | 57.92 | 0.42 | 0.73 | 57.92 | 57.92 | 57.92 | 480 |
| 1723566600 | 57.5 | -0.39 | -0.67 | 57.5 | 57.5 | 57.5 | 989 |
| 1723480200 | 57.89 | 0.35 | 0.61 | 57.89 | 57.89 | 57.89 | 1051 |
| 1723221000 | 57.54 | 0.54 | 0.95 | 57.54 | 57.54 | 57.54 | 214 |
| 1723134600 | 57 | -0.26 | -0.45 | 57 | 57 | 57 | 4 |
| 1723048200 | 57.26 | -0.19 | -0.33 | 57.26 | 57.26 | 57.26 | 228 |
| 1722961800 | 57.45 | 0 | 0.00 | 57.45 | 57.45 | 57.45 | 0 |
| 1722875400 | 57.45 | -0.82 | -1.41 | 57.45 | 57.45 | 57.45 | 628 |
| 1722616200 | 58.27 | 0.53 | 0.92 | 58.27 | 58.27 | 58.27 | 197 |
| 1722529800 | 57.74 | -0.06 | -0.10 | 57.74 | 57.74 | 57.74 | 1195 |
| 1722443400 | 57.8 | 0.14 | 0.24 | 57.8 | 57.8 | 57.8 | 31 |
| 1722357000 | 57.66 | 0.42 | 0.73 | 57.66 | 57.66 | 57.66 | 263 |
| 1722270600 | 57.24 | 0.62 | 1.10 | 57.24 | 57.24 | 57.24 | 453 |
| 1722011400 | 56.62 | -0.39 | -0.68 | 56.62 | 56.62 | 56.62 | 537 |
| 1721925000 | 57.01 | -0.73 | -1.26 | 57.01 | 57.01 | 57.01 | 222 |
| 1721838600 | 57.74 | 0.03 | 0.05 | 57.74 | 57.74 | 57.74 | 73 |
| 1721752200 | 57.71 | 0.49 | 0.86 | 57.71 | 57.71 | 57.71 | 294 |
| 1721665800 | 57.22 | -0.14 | -0.24 | 57.22 | 57.22 | 57.22 | 188 |
| 1721406600 | 57.36 | -0.5 | -0.86 | 57.36 | 57.36 | 57.36 | 87 |
| 1721320200 | 57.86 | -0.09 | -0.16 | 57.86 | 57.86 | 57.86 | 12 |
| 1721233800 | 57.95 | 0.61 | 1.06 | 57.95 | 57.95 | 57.95 | 1374 |
| 1721147400 | 57.34 | 0.08 | 0.14 | 57.34 | 57.34 | 57.34 | 293 |
| 1721061000 | 57.26 | 0.04 | 0.07 | 57.26 | 57.26 | 57.26 | 587 |
| 1720801800 | 57.22 | 1.17 | 2.09 | 57.22 | 57.22 | 57.22 | 180 |
| 1720715400 | 56.05 | 0.65 | 1.17 | 56.05 | 56.05 | 56.05 | 55 |
| 1720629000 | 55.4 | 0.1 | 0.18 | 55.4 | 55.4 | 55.4 | 359 |
| 1720542600 | 55.3 | 0.02 | 0.04 | 55.3 | 55.3 | 55.3 | 587 |
| 1720456200 | 55.28 | 0.06 | 0.11 | 55.28 | 55.28 | 55.28 | 234 |
| 1720197000 | 55.22 | 0.06 | 0.11 | 55.22 | 55.22 | 55.22 | 554 |
| 1720110600 | 55.16 | -0.13 | -0.24 | 55.16 | 55.16 | 55.16 | 512 |
| 1720024200 | 55.29 | 0.16 | 0.29 | 55.29 | 55.29 | 55.29 | 4680 |
| 1719937800 | 55.13 | -0.34 | -0.61 | 55.13 | 55.13 | 55.13 | 118 |
| 1719851400 | 55.47 | 0.38 | 0.69 | 55.47 | 55.47 | 55.47 | 84 |
| 1719592200 | 55.09 | 0.29 | 0.53 | 55.09 | 55.09 | 55.09 | 385 |
| 1719505800 | 54.8 | -0.31 | -0.56 | 54.8 | 54.8 | 54.8 | 1821 |
| 1719419400 | 55.11 | -0.3 | -0.54 | 55.11 | 55.11 | 55.11 | 12 |
| 1719333000 | 55.41 | 0.16 | 0.29 | 55.41 | 55.41 | 55.41 | 667 |
| 1719246600 | 55.25 | 0.1 | 0.18 | 55.25 | 55.25 | 55.25 | 2419 |
| 1718987400 | 55.15 | 0.08 | 0.15 | 55.15 | 55.15 | 55.15 | 17718 |
| 1718901000 | 55.07 | -0.19 | -0.34 | 55.07 | 55.07 | 55.07 | 130 |
| 1718814600 | 55.26 | 0.22 | 0.40 | 55.26 | 55.26 | 55.26 | 61 |
| 1718728200 | 55.04 | -0.28 | -0.51 | 55.04 | 55.04 | 55.04 | 757 |
| 1718641800 | 55.32 | 0.19 | 0.34 | 55.32 | 55.32 | 55.32 | 3 |
| 1718382600 | 55.13 | 0.32 | 0.58 | 55.13 | 55.13 | 55.13 | 672 |
| 1718296200 | 54.81 | -2.3 | -4.03 | 54.81 | 54.81 | 54.81 | 520 |
| 1718209800 | 57.11 | -0.34 | -0.59 | 57.11 | 57.11 | 57.11 | 403 |
| 1718123400 | 57.45 | 0.03 | 0.05 | 57.45 | 57.45 | 57.45 | 56 |
| 1718037000 | 57.42 | 0 | 0.00 | 57.42 | 57.42 | 57.42 | 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
