Premium
BPCE 3.1% 17feb2027 (BPCOG)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 98.81 | -0.19 | -0.19 | 99.01 | 99.01 | 98.81 | 87191 |
| 1736443800 | 99 | -0.02 | -0.02 | 98.89 | 99.7 | 98.89 | 57389 |
| 1736357400 | 99.02 | 0.01 | 0.01 | 99.02 | 99.02 | 99.02 | 1553 |
| 1736271000 | 99.01 | 0 | 0.00 | 99.01 | 99.01 | 99.01 | 0 |
| 1736184600 | 99.01 | -0.1 | -0.10 | 98.96 | 99.01 | 98.96 | 15000 |
| 1735925400 | 99.11 | 0.41 | 0.42 | 99.11 | 99.11 | 99.11 | 3000 |
| 1735839000 | 98.7 | 0 | 0.00 | 98.7 | 98.7 | 98.7 | 0 |
| 1735666200 | 98.7 | -0.45 | -0.45 | 99.16 | 99.6 | 98.7 | 12002 |
| 1735579800 | 99.15 | -0.44 | -0.44 | 99.15 | 99.15 | 99.15 | 5098 |
| 1735320600 | 99.59 | 1.16 | 1.18 | 99.1 | 99.59 | 99.1 | 15329 |
| 1735061400 | 98.43 | -0.97 | -0.98 | 98.8 | 98.8 | 98.43 | 18086 |
| 1734975000 | 99.4 | -0.5 | -0.50 | 99.45 | 99.45 | 97.55 | 35794 |
| 1734715800 | 99.9 | 0.7 | 0.71 | 99.15 | 99.9 | 99.15 | 23194 |
| 1734629400 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 4982 |
| 1734543000 | 99.2 | -0.02 | -0.02 | 99.2 | 99.35 | 99.2 | 3509 |
| 1734456600 | 99.22 | 0.02 | 0.02 | 99.22 | 99.22 | 99.22 | 17936 |
| 1734370200 | 99.2 | -0.07 | -0.07 | 99.16 | 99.27 | 99.16 | 13470 |
| 1734111000 | 99.27 | -0.08 | -0.08 | 99.24 | 99.27 | 99.24 | 229336 |
| 1734024600 | 99.35 | -0.04 | -0.04 | 99.35 | 99.35 | 99.35 | 4264 |
| 1733938200 | 99.39 | 0.02 | 0.02 | 99.37 | 99.9 | 99.37 | 19868 |
| 1733851800 | 99.37 | -0.25 | -0.25 | 99.7 | 99.7 | 99.31 | 61114 |
| 1733765400 | 99.62 | 0.32 | 0.32 | 99.31 | 99.62 | 99.31 | 24000 |
| 1733506200 | 99.3 | -0.1 | -0.10 | 99.26 | 99.62 | 99.26 | 20075 |
| 1733419800 | 99.4 | 0.04 | 0.04 | 99.4 | 99.4 | 99.4 | 26903 |
| 1733333400 | 99.36 | -0.14 | -0.14 | 99.39 | 99.39 | 99.36 | 62684 |
| 1733247000 | 99.5 | 0.01 | 0.01 | 99.47 | 99.62 | 99.47 | 21964 |
| 1733160600 | 99.49 | -0.2 | -0.20 | 99.49 | 99.49 | 99.49 | 8000 |
| 1732901400 | 99.69 | 0.35 | 0.35 | 99.69 | 99.69 | 99.69 | 100 |
| 1732815000 | 99.34 | 0.04 | 0.04 | 99.24 | 99.41 | 99.23 | 301827 |
| 1732728600 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.3 | 0 |
| 1732642200 | 99.3 | 0.04 | 0.04 | 99.4 | 99.4 | 99.22 | 22965 |
| 1732555800 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1732296600 | 99.26 | 0.14 | 0.14 | 99 | 99.3 | 99 | 41076 |
| 1732210200 | 99.12 | 0.1 | 0.10 | 99.1 | 99.12 | 99.1 | 15000 |
| 1732123800 | 99.02 | -0.09 | -0.09 | 99.02 | 99.02 | 99.02 | 20000 |
| 1732037400 | 99.11 | 0.03 | 0.03 | 99.11 | 99.12 | 99.11 | 25985 |
| 1731951000 | 99.08 | 0 | 0.00 | 98.93 | 99.08 | 98.93 | 51823 |
| 1731691800 | 99.08 | -0.01 | -0.01 | 99.08 | 99.08 | 99.08 | 35978 |
| 1731605400 | 99.09 | 0.03 | 0.03 | 99.09 | 99.4 | 99.09 | 43908 |
| 1731519000 | 99.06 | 0.01 | 0.01 | 99.06 | 99.06 | 99.06 | 8066 |
| 1731432600 | 99.05 | -0.26 | -0.26 | 99.32 | 99.4 | 99 | 41636 |
| 1731346200 | 99.31 | 0 | 0.00 | 99.31 | 99.31 | 99.31 | 0 |
| 1731087000 | 99.31 | 0.05 | 0.05 | 99.4 | 99.4 | 99.31 | 6582 |
| 1731000600 | 99.26 | 0.08 | 0.08 | 99.26 | 99.26 | 99.26 | 4000 |
| 1730914200 | 99.18 | 0.1 | 0.10 | 99.17 | 99.18 | 99.17 | 24930 |
| 1730827800 | 99.08 | 0.03 | 0.03 | 99.08 | 99.08 | 99.08 | 29906 |
| 1730741400 | 99.05 | 0.44 | 0.45 | 98.65 | 99.7 | 98.65 | 2040 |
| 1730482200 | 98.61 | -0.34 | -0.34 | 98.61 | 98.61 | 98.61 | 1000 |
| 1730395800 | 98.95 | -0.12 | -0.12 | 99.04 | 99.04 | 98.95 | 18064 |
| 1730309400 | 99.07 | 0.01 | 0.01 | 99.07 | 99.07 | 99.07 | 29910 |
| 1730223000 | 99.06 | 0.02 | 0.02 | 99.08 | 99.15 | 99.06 | 19964 |
| 1730136600 | 99.04 | -0.36 | -0.36 | 99.01 | 99.04 | 99.01 | 13964 |
| 1729873800 | 99.4 | 0.15 | 0.15 | 99.4 | 99.4 | 99.4 | 28020 |
| 1729787400 | 99.25 | 0.05 | 0.05 | 99.25 | 99.25 | 99.25 | 1992 |
| 1729701000 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1729614600 | 99.2 | -0.01 | -0.01 | 99.12 | 99.2 | 99.12 | 15000 |
| 1729528200 | 99.21 | 0 | 0.00 | 99.21 | 99.21 | 99.21 | 0 |
| 1729269000 | 99.21 | 0.08 | 0.08 | 99.15 | 99.21 | 99.15 | 14000 |
| 1729182600 | 99.13 | 0.04 | 0.04 | 99.12 | 99.45 | 99.11 | 94973 |
| 1729096200 | 99.09 | -0.3 | -0.30 | 99.09 | 99.09 | 99.09 | 10964 |
| 1729009800 | 99.39 | 0.15 | 0.15 | 99.69 | 99.69 | 99.25 | 40925 |
| 1728923400 | 99.24 | 0.05 | 0.05 | 99.03 | 99.24 | 99.03 | 79171 |
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
