Premium
BPCE 3% 19jul2026 (BPCSM)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 99.99 | 0.26 | 0.26 | 99.85 | 99.99 | 99.85 | 22212 |
| 1739208600 | 99.73 | -0.12 | -0.12 | 99.67 | 99.73 | 99.67 | 11485 |
| 1738949400 | 99.85 | 0.21 | 0.21 | 99.63 | 99.85 | 99.63 | 233761 |
| 1738863000 | 99.64 | -0.17 | -0.17 | 99.83 | 100.2 | 99.47 | 74952 |
| 1738776600 | 99.81 | 0.08 | 0.08 | 99.48 | 99.81 | 99.48 | 29109 |
| 1738690200 | 99.73 | -0.03 | -0.03 | 99.45 | 99.73 | 99.45 | 93383 |
| 1738603800 | 99.76 | 0.25 | 0.25 | 99.8 | 99.8 | 99.72 | 53655 |
| 1738344600 | 99.51 | -0.48 | -0.48 | 99.64 | 99.64 | 99.51 | 33800 |
| 1738258200 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1738171800 | 99.99 | 0.37 | 0.37 | 99.72 | 99.99 | 99.63 | 140352 |
| 1738085400 | 99.62 | 0.13 | 0.13 | 99.49 | 99.85 | 99.49 | 157860 |
| 1737999000 | 99.49 | 0 | 0.00 | 99.48 | 99.66 | 99.48 | 75804 |
| 1737739800 | 99.49 | 0.06 | 0.06 | 99.49 | 99.49 | 99.49 | 302991 |
| 1737653400 | 99.43 | -0.18 | -0.18 | 99.66 | 99.66 | 99.43 | 175971 |
| 1737567000 | 99.61 | 0 | 0.00 | 99.61 | 99.61 | 99.61 | 0 |
| 1737480600 | 99.61 | -0.03 | -0.03 | 99.6 | 99.77 | 99.6 | 174003 |
| 1737394200 | 99.64 | 0.04 | 0.04 | 99.4 | 99.65 | 99.4 | 55689 |
| 1737135000 | 99.6 | 0.02 | 0.02 | 99.57 | 99.6 | 99.52 | 63845 |
| 1737048600 | 99.58 | 0.11 | 0.11 | 99.41 | 99.58 | 99.41 | 46108 |
| 1736962200 | 99.47 | -0.04 | -0.04 | 99.47 | 99.47 | 99.47 | 20062 |
| 1736875800 | 99.51 | 0.13 | 0.13 | 99.51 | 99.51 | 99.51 | 33932 |
| 1736789400 | 99.38 | 0.21 | 0.21 | 99.22 | 99.64 | 99.22 | 42332 |
| 1736530200 | 99.17 | -0.43 | -0.43 | 99.6 | 99.6 | 99.17 | 136923 |
| 1736443800 | 99.6 | 0.06 | 0.06 | 99.2 | 99.6 | 99.2 | 3100 |
| 1736357400 | 99.54 | 0.01 | 0.01 | 99.24 | 99.54 | 99.24 | 21700 |
| 1736271000 | 99.53 | -0.12 | -0.12 | 99.27 | 99.6 | 99.27 | 76000 |
| 1736184600 | 99.65 | 0.06 | 0.06 | 99.65 | 99.65 | 99.65 | 10500 |
| 1735925400 | 99.59 | 0 | 0.00 | 99.59 | 99.59 | 99.59 | 0 |
| 1735839000 | 99.59 | 0.25 | 0.25 | 99.34 | 99.88 | 99.34 | 74963 |
| 1735666200 | 99.34 | 0 | 0.00 | 99.34 | 99.34 | 99.34 | 0 |
| 1735579800 | 99.34 | 0.02 | 0.02 | 99.34 | 99.34 | 99.34 | 14957 |
| 1735320600 | 99.32 | -0.23 | -0.23 | 96.97 | 99.32 | 96.97 | 57472 |
| 1735061400 | 99.55 | 0 | 0.00 | 99.55 | 99.55 | 99.55 | 0 |
| 1734975000 | 99.55 | 0 | 0.00 | 99.55 | 99.55 | 99.55 | 0 |
| 1734715800 | 99.55 | 0.04 | 0.04 | 99.5 | 99.55 | 99.5 | 137914 |
| 1734629400 | 99.51 | 0 | 0.00 | 99.51 | 99.51 | 99.51 | 10968 |
| 1734543000 | 99.51 | 0.05 | 0.05 | 99.4 | 99.51 | 99.4 | 32070 |
| 1734456600 | 99.46 | 0 | 0.00 | 99.46 | 99.46 | 99.46 | 0 |
| 1734370200 | 99.46 | -0.01 | -0.01 | 99.41 | 99.5 | 99.41 | 62299 |
| 1734111000 | 99.47 | -0.08 | -0.08 | 99.46 | 99.6 | 99.46 | 46746 |
| 1734024600 | 99.55 | 0 | 0.00 | 99.55 | 99.55 | 99.55 | 0 |
| 1733938200 | 99.55 | 0.09 | 0.09 | 99.55 | 99.55 | 99.55 | 41538 |
| 1733851800 | 99.46 | -0.06 | -0.06 | 99.52 | 99.55 | 99.46 | 63073 |
| 1733765400 | 99.52 | 0.03 | 0.03 | 99.52 | 99.52 | 99.52 | 25450 |
| 1733506200 | 99.49 | -0.07 | -0.07 | 99.49 | 99.6 | 99.49 | 68413 |
| 1733419800 | 99.56 | 0.01 | 0.01 | 99.59 | 99.59 | 99.56 | 33472 |
| 1733333400 | 99.55 | -0.06 | -0.06 | 99.59 | 99.75 | 99.55 | 70937 |
| 1733247000 | 99.61 | 0.46 | 0.46 | 99.62 | 99.63 | 99.61 | 46253 |
| 1733160600 | 99.15 | -0.36 | -0.36 | 99.15 | 99.15 | 99.15 | 2000 |
| 1732901400 | 99.51 | 0.06 | 0.06 | 99.51 | 99.51 | 99.51 | 7670 |
| 1732815000 | 99.45 | -0.04 | -0.04 | 99.09 | 99.56 | 99.09 | 93073 |
| 1732728600 | 99.49 | 0 | 0.00 | 99.49 | 99.49 | 99.49 | 0 |
| 1732642200 | 99.49 | -0.01 | -0.01 | 99.49 | 99.49 | 99.49 | 41428 |
| 1732555800 | 99.5 | -0.01 | -0.01 | 99.07 | 99.5 | 99.07 | 79268 |
| 1732296600 | 99.51 | -0.49 | -0.49 | 99.51 | 99.51 | 99.51 | 96225 |
| 1732210200 | 100 | 0.63 | 0.63 | 99.46 | 100 | 99.46 | 74884 |
| 1732123800 | 99.37 | -0.03 | -0.03 | 99.37 | 99.5 | 99.37 | 72151 |
| 1732037400 | 99.4 | -0.03 | -0.03 | 99.45 | 99.45 | 99.4 | 54914 |
| 1731951000 | 99.43 | -0.02 | -0.02 | 99.43 | 99.99 | 99.43 | 40700 |
| 1731691800 | 99.45 | 0.15 | 0.15 | 99.06 | 99.85 | 99.06 | 19610 |
| 1731605400 | 99.3 | -0.25 | -0.25 | 99.55 | 99.55 | 99.28 | 8973 |
| 1731519000 | 99.55 | -0.05 | -0.05 | 99.55 | 99.55 | 99.55 | 5020 |
| 1731432600 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 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
