Euronext G BNP 240523 Decrement 367 (SGB4D)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.949 | -4.57507214 | 64.458 | 64.458 | 61.236 | 0 | 0 | IX |
4 | 0.959 | 1.5838150289 | 60.55 | 64.803 | 60.55 | 0 | 0 | IX |
12 | 2.93 | 5.00179245122 | 58.579 | 64.803 | 58.579 | 0 | 0 | IX |
26 | -2.69 | -4.19009641895 | 64.199 | 68.477 | 58.312 | 0 | 0 | IX |
52 | 9.8 | 18.9522133478 | 51.709 | 68.477 | 51.374 | 0 | 0 | IX |
156 | 9.8 | 18.9522133478 | 51.709 | 68.477 | 51.374 | 0 | 0 | IX |
260 | 9.8 | 18.9522133478 | 51.709 | 68.477 | 51.374 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730482200 | 61.509 | 0.27 | 0.45 | 61.509 | 61.509 | 61.509 | 0 |
1730395800 | 61.236 | -2.69 | -4.21 | 61.236 | 61.236 | 61.236 | 0 |
1730309400 | 63.93 | -0.44 | -0.68 | 63.93 | 63.93 | 63.93 | 0 |
1730223000 | 64.37 | -0.09 | -0.14 | 64.37 | 64.37 | 64.37 | 0 |
1730136600 | 64.458 | 0.64 | 1.01 | 64.458 | 64.458 | 64.458 | 0 |
1729873800 | 63.814 | -0.01 | -0.02 | 63.814 | 63.814 | 63.814 | 0 |
1729787400 | 63.824 | 0.09 | 0.14 | 63.824 | 63.824 | 63.824 | 0 |
1729701000 | 63.736 | -0.47 | -0.73 | 63.736 | 63.736 | 63.736 | 0 |
1729614600 | 64.206 | -0.11 | -0.17 | 64.206 | 64.206 | 64.206 | 0 |
1729528200 | 64.313 | -0.49 | -0.76 | 64.313 | 64.313 | 64.313 | 0 |
1729269000 | 64.803 | 0.63 | 0.99 | 64.803 | 64.803 | 64.803 | 0 |
1729182600 | 64.168 | 1.84 | 2.95 | 64.168 | 64.168 | 64.168 | 0 |
1729096200 | 62.329 | 0 | 0.00 | 62.329 | 62.329 | 62.329 | 0 |
1729009800 | 62.329 | 0.76 | 1.24 | 62.329 | 62.329 | 62.329 | 0 |
1728923400 | 61.566 | 0.71 | 1.17 | 61.566 | 61.566 | 61.566 | 0 |
1728664200 | 60.852 | 0.04 | 0.06 | 60.852 | 60.852 | 60.852 | 0 |
1728577800 | 60.814 | 0 | 0.00 | 60.814 | 60.814 | 60.814 | 0 |
1728491400 | 60.814 | 0.19 | 0.31 | 60.814 | 60.814 | 60.814 | 0 |
1728405000 | 60.628 | 0.08 | 0.13 | 60.628 | 60.628 | 60.628 | 0 |
1728318600 | 60.55 | 0.9 | 1.51 | 60.55 | 60.55 | 60.55 | 0 |
1728059400 | 59.649 | 0.74 | 1.26 | 59.649 | 59.649 | 59.649 | 0 |
1727973000 | 58.904 | -0.86 | -1.44 | 58.904 | 58.904 | 58.904 | 0 |
1727886600 | 59.767 | -0.19 | -0.31 | 59.767 | 59.767 | 59.767 | 0 |
1727800200 | 59.954 | -0.41 | -0.68 | 59.954 | 59.954 | 59.954 | 0 |
1727713800 | 60.366 | -1.75 | -2.81 | 60.366 | 60.366 | 60.366 | 0 |
1727454600 | 62.113 | 0.05 | 0.08 | 62.113 | 62.113 | 62.113 | 0 |
1727368200 | 62.064 | 0.9 | 1.47 | 62.064 | 62.064 | 62.064 | 0 |
1727281800 | 61.162 | -0.51 | -0.83 | 61.162 | 61.162 | 61.162 | 0 |
1727195400 | 61.672 | 0.39 | 0.64 | 61.672 | 61.672 | 61.672 | 0 |
1727109000 | 61.28 | -2.36 | -3.71 | 61.28 | 61.28 | 61.28 | 0 |
1726849800 | 63.638 | -0.39 | -0.62 | 63.638 | 63.638 | 63.638 | 0 |
1726763400 | 64.032 | 0.99 | 1.58 | 64.032 | 64.032 | 64.032 | 0 |
1726677000 | 63.039 | -0.31 | -0.48 | 63.039 | 63.039 | 63.039 | 0 |
1726590600 | 63.344 | 1.13 | 1.82 | 63.344 | 63.344 | 63.344 | 0 |
1726504200 | 62.214 | -0.11 | -0.17 | 62.214 | 62.214 | 62.214 | 0 |
1726245000 | 62.323 | -0.11 | -0.17 | 62.323 | 62.323 | 62.323 | 0 |
1726158600 | 62.431 | 0.84 | 1.36 | 62.431 | 62.431 | 62.431 | 0 |
1726072200 | 61.595 | 0.41 | 0.68 | 61.595 | 61.595 | 61.595 | 0 |
1725985800 | 61.182 | -0.39 | -0.64 | 61.182 | 61.182 | 61.182 | 0 |
1725899400 | 61.576 | 0.35 | 0.58 | 61.576 | 61.576 | 61.576 | 0 |
1725640200 | 61.222 | -1.42 | -2.26 | 61.222 | 61.222 | 61.222 | 0 |
1725553800 | 62.64 | 1.65 | 2.71 | 62.64 | 62.64 | 62.64 | 0 |
1725467400 | 60.986 | 0.23 | 0.37 | 60.986 | 60.986 | 60.986 | 0 |
1725381000 | 60.76 | -0.75 | -1.22 | 60.76 | 60.76 | 60.76 | 0 |
1725294600 | 61.509 | -0.18 | -0.29 | 61.509 | 61.509 | 61.509 | 0 |
1725035400 | 61.687 | 0.45 | 0.74 | 61.687 | 61.687 | 61.687 | 0 |
1724949000 | 61.233 | 0.22 | 0.35 | 61.233 | 61.233 | 61.233 | 0 |
1724862600 | 61.017 | -0.12 | -0.19 | 61.017 | 61.017 | 61.017 | 0 |
1724776200 | 61.135 | 0.52 | 0.86 | 61.135 | 61.135 | 61.135 | 0 |
1724689800 | 60.613 | 0 | 0.00 | 60.613 | 60.613 | 60.613 | 0 |
1724430600 | 60.613 | 0.33 | 0.54 | 60.613 | 60.613 | 60.613 | 0 |
1724344200 | 60.288 | -0.11 | -0.18 | 60.288 | 60.288 | 60.288 | 0 |
1724257800 | 60.396 | 0.26 | 0.43 | 60.396 | 60.396 | 60.396 | 0 |
1724171400 | 60.14 | -0.45 | -0.75 | 60.14 | 60.14 | 60.14 | 0 |
1724085000 | 60.594 | 0.21 | 0.34 | 60.594 | 60.594 | 60.594 | 0 |
1723825800 | 60.387 | 0.63 | 1.06 | 60.387 | 60.387 | 60.387 | 0 |
1723739400 | 59.755 | 0.7 | 1.19 | 59.755 | 59.755 | 59.755 | 0 |
1723653000 | 59.053 | 0.46 | 0.79 | 59.053 | 59.053 | 59.053 | 0 |
1723566600 | 58.589 | 0.01 | 0.02 | 58.589 | 58.589 | 58.589 | 0 |
1723480200 | 58.579 | -0.03 | -0.05 | 58.579 | 58.579 | 58.579 | 0 |
1723221000 | 58.609 | -0.18 | -0.30 | 58.609 | 58.609 | 58.609 | 0 |
1723134600 | 58.788 | -0.05 | -0.08 | 58.788 | 58.788 | 58.788 | 0 |
1723048200 | 58.837 | 1.6 | 2.80 | 58.837 | 58.837 | 58.837 | 0 |
1722961800 | 57.234 | -0.77 | -1.33 | 57.234 | 57.234 | 57.234 | 0 |
1722875400 | 58.006 | -1.08 | -1.83 | 58.006 | 58.006 | 58.006 | 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