Premium
BPCE BPCE3.85%25JUN2026 (BPCMJ)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 100.74 | -0.01 | -0.01 | 100.75 | 100.75 | 100.74 | 10000 |
| 1735666200 | 100.75 | 0 | 0.00 | 100.65 | 100.75 | 100.65 | 25090 |
| 1735579800 | 100.75 | 0.01 | 0.01 | 100.75 | 101.89 | 100.75 | 1150 |
| 1735320600 | 100.74 | -1.15 | -1.13 | 100.73 | 100.74 | 100.73 | 61000 |
| 1735061400 | 101.89 | 0.89 | 0.88 | 100.7 | 101.89 | 100.7 | 9210 |
| 1734975000 | 101 | 0.11 | 0.11 | 101 | 101 | 101 | 25000 |
| 1734715800 | 100.89 | 0.03 | 0.03 | 101 | 101.89 | 100.86 | 81408 |
| 1734629400 | 100.86 | -0.19 | -0.19 | 100.86 | 100.9 | 100.86 | 129413 |
| 1734543000 | 101.05 | 0.17 | 0.17 | 100.85 | 101.05 | 100.85 | 5100 |
| 1734456600 | 100.88 | 0 | 0.00 | 100.79 | 100.88 | 100.64 | 37493 |
| 1734370200 | 100.88 | -0.04 | -0.04 | 100.66 | 100.88 | 100.66 | 89910 |
| 1734111000 | 100.92 | -0.01 | -0.01 | 100.92 | 100.92 | 100.92 | 23547 |
| 1734024600 | 100.93 | 0.03 | 0.03 | 100.92 | 100.93 | 100.91 | 50808 |
| 1733938200 | 100.9 | -0.07 | -0.07 | 100.8 | 100.91 | 100.8 | 63900 |
| 1733851800 | 100.97 | 0.23 | 0.23 | 100.84 | 100.97 | 100.84 | 38605 |
| 1733765400 | 100.74 | -0.07 | -0.07 | 100.74 | 100.74 | 100.74 | 150 |
| 1733506200 | 100.81 | -0.22 | -0.22 | 100.77 | 100.81 | 100.75 | 68527 |
| 1733419800 | 101.03 | 0.13 | 0.13 | 100.9 | 101.04 | 100.9 | 45001 |
| 1733333400 | 100.9 | -0.04 | -0.04 | 100.83 | 101 | 100.83 | 78637 |
| 1733247000 | 100.94 | 0.1 | 0.10 | 100.84 | 100.95 | 100.84 | 85996 |
| 1733160600 | 100.84 | 0.07 | 0.07 | 100.82 | 100.84 | 100.82 | 14948 |
| 1732901400 | 100.77 | 0.06 | 0.06 | 100.71 | 100.77 | 100.71 | 57320 |
| 1732815000 | 100.71 | -0.06 | -0.06 | 100.54 | 100.71 | 100.54 | 10348 |
| 1732728600 | 100.77 | -0.04 | -0.04 | 100.51 | 100.77 | 100.51 | 38284 |
| 1732642200 | 100.81 | -0.02 | -0.02 | 100.48 | 100.81 | 100.48 | 4600 |
| 1732555800 | 100.83 | 0.01 | 0.01 | 100.38 | 100.83 | 100.38 | 7016 |
| 1732296600 | 100.82 | 0.1 | 0.10 | 100.82 | 100.82 | 100.82 | 8149 |
| 1732210200 | 100.72 | 0.05 | 0.05 | 100.71 | 100.72 | 100.71 | 39792 |
| 1732123800 | 100.67 | -0.03 | -0.03 | 100.67 | 100.75 | 100.67 | 81939 |
| 1732037400 | 100.7 | 0 | 0.00 | 100.7 | 100.7 | 100.7 | 47982 |
| 1731951000 | 100.7 | 0 | 0.00 | 100.7 | 100.7 | 100.7 | 200 |
| 1731691800 | 100.7 | 0.25 | 0.25 | 100.7 | 100.7 | 100.56 | 46289 |
| 1731605400 | 100.45 | 0.09 | 0.09 | 100.7 | 100.7 | 100.45 | 15450 |
| 1731519000 | 100.36 | 0 | 0.00 | 100.36 | 100.36 | 100.36 | 0 |
| 1731432600 | 100.36 | -0.36 | -0.36 | 100.14 | 100.36 | 100.14 | 5300 |
| 1731346200 | 100.72 | 0.2 | 0.20 | 100.72 | 100.72 | 100.72 | 10688 |
| 1731087000 | 100.52 | -0.01 | -0.01 | 100.5 | 100.81 | 100.5 | 77831 |
| 1731000600 | 100.53 | -0.11 | -0.11 | 100.49 | 100.53 | 100.49 | 92798 |
| 1730914200 | 100.64 | 0 | 0.00 | 100.64 | 100.64 | 100.64 | 0 |
| 1730827800 | 100.64 | 0.41 | 0.41 | 100.3 | 100.64 | 100.3 | 37076 |
| 1730741400 | 100.23 | 0 | 0.00 | 100.03 | 100.23 | 100.03 | 5674 |
| 1730482200 | 100.23 | -0.07 | -0.07 | 100.23 | 100.23 | 100.23 | 1000 |
| 1730395800 | 100.3 | -0.01 | -0.01 | 100.3 | 100.3 | 100.3 | 14923 |
| 1730309400 | 100.31 | -0.09 | -0.09 | 100.35 | 100.35 | 100.31 | 24975 |
| 1730223000 | 100.4 | 0.09 | 0.09 | 100.4 | 100.4 | 100.4 | 19897 |
| 1730136600 | 100.31 | -1.29 | -1.27 | 100.25 | 100.51 | 100.25 | 62111 |
| 1729873800 | 101.6 | 0.8 | 0.79 | 102.02 | 102.02 | 100.92 | 98077 |
| 1729787400 | 100.8 | -0.01 | -0.01 | 100.49 | 100.8 | 100.49 | 87853 |
| 1729701000 | 100.81 | 0 | 0.00 | 100.82 | 100.82 | 100.81 | 18000 |
| 1729614600 | 100.81 | 0.27 | 0.27 | 100.54 | 100.81 | 100.54 | 22100 |
| 1729528200 | 100.54 | 0.02 | 0.02 | 100.5 | 100.54 | 100.5 | 15351 |
| 1729269000 | 100.52 | -0.28 | -0.28 | 100.87 | 100.87 | 100.49 | 51964 |
| 1729182600 | 100.8 | 0 | 0.00 | 100.8 | 100.8 | 100.8 | 0 |
| 1729096200 | 100.8 | 0.03 | 0.03 | 100.44 | 100.8 | 100.44 | 19152 |
| 1729009800 | 100.77 | 0.06 | 0.06 | 100.51 | 100.8 | 100.51 | 37709 |
| 1728923400 | 100.71 | 0 | 0.00 | 100.53 | 100.71 | 100.53 | 46854 |
| 1728664200 | 100.71 | -0.1 | -0.10 | 100.48 | 100.71 | 100.48 | 23277 |
| 1728577800 | 100.81 | 0 | 0.00 | 100.81 | 100.81 | 100.81 | 0 |
| 1728491400 | 100.81 | 0.3 | 0.30 | 100.52 | 100.81 | 100.52 | 33571 |
| 1728405000 | 100.51 | -0.02 | -0.02 | 100.46 | 100.51 | 100.46 | 16969 |
| 1728318600 | 100.53 | 0 | 0.00 | 100.53 | 100.53 | 100.53 | 0 |
| 1728059400 | 100.53 | -0.01 | -0.01 | 100.53 | 100.53 | 100.53 | 31465 |
| 1727973000 | 100.54 | -0.17 | -0.17 | 100.54 | 100.54 | 100.54 | 4974 |
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
