Premium
Euronext G BNP 261021 GR 33 Index EUR (SGB1G)
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 | 4.552 | 5.67637669593 | 80.192 | 83.292 | 78.484 | 0 | 0 | IX |
| 4 | 12.325 | 17.0190143471 | 72.419 | 83.292 | 72.419 | 0 | 0 | IX |
| 12 | 11.397 | 15.538467831 | 73.347 | 83.292 | 68.063 | 0 | 0 | IX |
| 26 | 12.19 | 16.8012790473 | 72.554 | 83.292 | 68.063 | 0 | 0 | IX |
| 52 | 22.094 | 35.2657621708 | 62.65 | 83.389 | 61.096 | 0 | 0 | IX |
| 156 | 19.054 | 29.0059369767 | 65.69 | 83.389 | 43.999 | 0 | 0 | IX |
| 260 | 25.854 | 43.9021905247 | 58.89 | 83.389 | 43.999 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 84.744 | 1.45 | 1.74 | 84.744 | 84.744 | 84.744 | 0 |
| 1738863000 | 83.292 | 2.27 | 2.80 | 83.292 | 83.292 | 83.292 | 0 |
| 1738776600 | 81.022 | -0.79 | -0.97 | 81.022 | 81.022 | 81.022 | 0 |
| 1738690200 | 81.815 | 3.33 | 4.24 | 81.815 | 81.815 | 81.815 | 0 |
| 1738603800 | 78.484 | -1.71 | -2.13 | 78.484 | 78.484 | 78.484 | 0 |
| 1738344600 | 80.192 | 0.07 | 0.09 | 80.192 | 80.192 | 80.192 | 0 |
| 1738258200 | 80.119 | 1.21 | 1.53 | 80.119 | 80.119 | 80.119 | 0 |
| 1738171800 | 78.911 | 0.11 | 0.14 | 78.911 | 78.911 | 78.911 | 0 |
| 1738085400 | 78.801 | 0.43 | 0.54 | 78.801 | 78.801 | 78.801 | 0 |
| 1737999000 | 78.374 | 0.76 | 0.97 | 78.374 | 78.374 | 78.374 | 0 |
| 1737739800 | 77.618 | 0.61 | 0.79 | 77.618 | 77.618 | 77.618 | 0 |
| 1737653400 | 77.007 | 0 | 0.00 | 77.007 | 77.007 | 77.007 | 0 |
| 1737567000 | 77.007 | 0 | 0.00 | 77.007 | 77.007 | 77.007 | 0 |
| 1737480600 | 77.007 | 0.2 | 0.25 | 77.007 | 77.007 | 77.007 | 0 |
| 1737394200 | 76.812 | 0.87 | 1.14 | 76.812 | 76.812 | 76.812 | 0 |
| 1737135000 | 75.946 | 0.04 | 0.05 | 75.946 | 75.946 | 75.946 | 0 |
| 1737048600 | 75.909 | 0.16 | 0.21 | 75.909 | 75.909 | 75.909 | 0 |
| 1736962200 | 75.751 | 1.55 | 2.09 | 75.751 | 75.751 | 75.751 | 0 |
| 1736875800 | 74.201 | 1.43 | 1.96 | 74.201 | 74.201 | 74.201 | 0 |
| 1736789400 | 72.773 | 0.35 | 0.49 | 72.773 | 72.773 | 72.773 | 0 |
| 1736530200 | 72.419 | -0.73 | -1.00 | 72.419 | 72.419 | 72.419 | 0 |
| 1736443800 | 73.152 | -0.23 | -0.31 | 73.152 | 73.152 | 73.152 | 0 |
| 1736357400 | 73.383 | -0.32 | -0.43 | 73.383 | 73.383 | 73.383 | 0 |
| 1736271000 | 73.701 | 0.45 | 0.62 | 73.701 | 73.701 | 73.701 | 0 |
| 1736184600 | 73.249 | 1.88 | 2.63 | 73.249 | 73.249 | 73.249 | 0 |
| 1735925400 | 71.37 | -0.93 | -1.28 | 71.37 | 71.37 | 71.37 | 0 |
| 1735839000 | 72.297 | 0.04 | 0.05 | 72.297 | 72.297 | 72.297 | 0 |
| 1735666200 | 72.261 | 0.6 | 0.83 | 72.261 | 72.261 | 72.261 | 0 |
| 1735579800 | 71.663 | 0.23 | 0.32 | 71.663 | 71.663 | 71.663 | 0 |
| 1735320600 | 71.431 | 1.22 | 1.74 | 71.431 | 71.431 | 71.431 | 0 |
| 1735061400 | 70.211 | 0.12 | 0.17 | 70.211 | 70.211 | 70.211 | 0 |
| 1734975000 | 70.089 | -0.05 | -0.07 | 70.089 | 70.089 | 70.089 | 0 |
| 1734715800 | 70.138 | -0.4 | -0.57 | 70.138 | 70.138 | 70.138 | 0 |
| 1734629400 | 70.54 | -1 | -1.40 | 70.54 | 70.54 | 70.54 | 0 |
| 1734543000 | 71.541 | 0.46 | 0.65 | 71.541 | 71.541 | 71.541 | 0 |
| 1734456600 | 71.077 | -0.7 | -0.97 | 71.077 | 71.077 | 71.077 | 0 |
| 1734370200 | 71.773 | -0.15 | -0.20 | 71.773 | 71.773 | 71.773 | 0 |
| 1734111000 | 71.919 | 0.02 | 0.03 | 71.919 | 71.919 | 71.919 | 0 |
| 1734024600 | 71.895 | -0.82 | -1.12 | 71.895 | 71.895 | 71.895 | 0 |
| 1733938200 | 72.712 | -0.57 | -0.78 | 72.712 | 72.712 | 72.712 | 0 |
| 1733851800 | 73.286 | 0 | 0.00 | 73.286 | 73.286 | 73.286 | 0 |
| 1733765400 | 73.286 | 1.82 | 2.54 | 73.286 | 73.286 | 73.286 | 0 |
| 1733506200 | 71.468 | 0.73 | 1.03 | 71.468 | 71.468 | 71.468 | 0 |
| 1733419800 | 70.736 | 1.79 | 2.60 | 70.736 | 70.736 | 70.736 | 0 |
| 1733333400 | 68.942 | 0.88 | 1.29 | 68.942 | 68.942 | 68.942 | 0 |
| 1733247000 | 68.063 | -0.2 | -0.29 | 68.063 | 68.063 | 68.063 | 0 |
| 1733160600 | 68.259 | -0.85 | -1.24 | 68.259 | 68.259 | 68.259 | 0 |
| 1732901400 | 69.113 | 0.61 | 0.89 | 69.113 | 69.113 | 69.113 | 0 |
| 1732815000 | 68.503 | -0.2 | -0.28 | 68.503 | 68.503 | 68.503 | 0 |
| 1732728600 | 68.698 | 0 | 0.00 | 68.698 | 68.698 | 68.698 | 0 |
| 1732642200 | 68.698 | -0.83 | -1.19 | 68.698 | 68.698 | 68.698 | 0 |
| 1732555800 | 69.528 | 0.07 | 0.11 | 69.528 | 69.528 | 69.528 | 0 |
| 1732296600 | 69.454 | -1.59 | -2.23 | 69.454 | 69.454 | 69.454 | 0 |
| 1732210200 | 71.041 | -0.33 | -0.46 | 71.041 | 71.041 | 71.041 | 0 |
| 1732123800 | 71.37 | -1 | -1.38 | 71.37 | 71.37 | 71.37 | 0 |
| 1732037400 | 72.371 | -1.35 | -1.84 | 72.371 | 72.371 | 72.371 | 0 |
| 1731951000 | 73.725 | 0.38 | 0.52 | 73.725 | 73.725 | 73.725 | 0 |
| 1731691800 | 73.347 | 0.78 | 1.08 | 73.347 | 73.347 | 73.347 | 0 |
| 1731605400 | 72.566 | 0.43 | 0.59 | 72.566 | 72.566 | 72.566 | 0 |
| 1731519000 | 72.139 | -0.32 | -0.44 | 72.139 | 72.139 | 72.139 | 0 |
| 1731432600 | 72.456 | -1.9 | -2.56 | 72.456 | 72.456 | 72.456 | 0 |
| 1731346200 | 74.36 | 1.44 | 1.97 | 74.36 | 74.36 | 74.36 | 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
