Premium
BPCE Bpce4%14apr28 (BPCFL)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 103.65 | -0.03 | -0.03 | 103.6 | 103.65 | 103.6 | 7000 |
| 1738776600 | 103.68 | 0.16 | 0.15 | 103.68 | 103.68 | 103.68 | 3000 |
| 1738690200 | 103.52 | 0.06 | 0.06 | 103.35 | 103.52 | 103.35 | 58000 |
| 1738603800 | 103.46 | 0.08 | 0.08 | 103.43 | 103.46 | 103.43 | 477 |
| 1738344600 | 103.38 | 0.36 | 0.35 | 103.2 | 103.38 | 103.2 | 2800 |
| 1738258200 | 103.02 | 0 | 0.00 | 103.02 | 103.02 | 103.02 | 5300 |
| 1738171800 | 103.02 | 0 | 0.00 | 103.02 | 103.02 | 103.02 | 0 |
| 1738085400 | 103.02 | 0.03 | 0.03 | 102.78 | 103.03 | 102.78 | 7100 |
| 1737999000 | 102.99 | 0 | 0.00 | 102.99 | 102.99 | 102.99 | 0 |
| 1737739800 | 102.99 | -0.06 | -0.06 | 103.04 | 103.04 | 102.9 | 8973 |
| 1737653400 | 103.05 | 0.08 | 0.08 | 103.27 | 103.33 | 102.86 | 525123 |
| 1737567000 | 102.97 | 0.14 | 0.14 | 103.27 | 103.27 | 102.97 | 1010 |
| 1737480600 | 102.83 | 0 | 0.00 | 102.83 | 102.83 | 102.83 | 0 |
| 1737394200 | 102.83 | 0.1 | 0.10 | 102.87 | 102.87 | 102.83 | 166903 |
| 1737135000 | 102.73 | 0 | 0.00 | 102.73 | 102.73 | 102.73 | 0 |
| 1737048600 | 102.73 | -0.07 | -0.07 | 102.73 | 102.73 | 102.73 | 35000 |
| 1736962200 | 102.8 | -0.1 | -0.10 | 102.8 | 102.8 | 102.8 | 950 |
| 1736875800 | 102.9 | 0.44 | 0.43 | 102.9 | 102.9 | 102.9 | 1000 |
| 1736789400 | 102.46 | -0.15 | -0.15 | 102.4 | 102.46 | 102.4 | 42000 |
| 1736530200 | 102.61 | -0.72 | -0.70 | 102.61 | 102.61 | 102.61 | 120000 |
| 1736443800 | 103.33 | 0 | 0.00 | 103.33 | 103.33 | 103.33 | 0 |
| 1736357400 | 103.33 | 0 | 0.00 | 103.33 | 103.33 | 103.33 | 0 |
| 1736271000 | 103.33 | 0 | 0.00 | 103.33 | 103.33 | 103.33 | 0 |
| 1736184600 | 103.33 | 0 | 0.00 | 103.33 | 103.33 | 103.33 | 0 |
| 1735925400 | 103.33 | -0.1 | -0.10 | 103.33 | 103.33 | 103.33 | 130615 |
| 1735839000 | 103.43 | 2.73 | 2.71 | 103.19 | 103.43 | 103.19 | 598 |
| 1735666200 | 100.7 | -2.36 | -2.29 | 100.7 | 100.7 | 100.7 | 1 |
| 1735579800 | 103.06 | -0.43 | -0.42 | 103.1 | 103.1 | 103.06 | 68472 |
| 1735320600 | 103.49 | 0 | 0.00 | 103.49 | 103.49 | 103.49 | 0 |
| 1735061400 | 103.49 | 0.26 | 0.25 | 103.49 | 103.49 | 103.49 | 1000 |
| 1734975000 | 103.23 | 0 | 0.00 | 103.23 | 103.23 | 103.23 | 0 |
| 1734715800 | 103.23 | 0 | 0.00 | 103.23 | 103.23 | 103.23 | 0 |
| 1734629400 | 103.23 | -0.12 | -0.12 | 103.25 | 103.25 | 103.23 | 193517 |
| 1734543000 | 103.35 | -0.26 | -0.25 | 102.53 | 103.35 | 102.53 | 50400 |
| 1734456600 | 103.61 | 0 | 0.00 | 103.61 | 103.61 | 103.61 | 0 |
| 1734370200 | 103.61 | 0 | 0.00 | 103.61 | 103.61 | 103.61 | 0 |
| 1734111000 | 103.61 | 0 | 0.00 | 103.61 | 103.61 | 103.61 | 0 |
| 1734024600 | 103.61 | -0.2 | -0.19 | 103.61 | 103.61 | 103.61 | 3057 |
| 1733938200 | 103.81 | 0.64 | 0.62 | 103.81 | 103.81 | 103.81 | 4943 |
| 1733851800 | 103.17 | 0 | 0.00 | 103.17 | 103.17 | 103.17 | 0 |
| 1733765400 | 103.17 | 0 | 0.00 | 103.17 | 103.17 | 103.17 | 0 |
| 1733506200 | 103.17 | 0 | 0.00 | 103.17 | 103.17 | 103.17 | 0 |
| 1733419800 | 103.17 | 0 | 0.00 | 103.17 | 103.17 | 103.17 | 0 |
| 1733333400 | 103.17 | 0.2 | 0.19 | 104 | 104 | 103.17 | 2001 |
| 1733247000 | 102.97 | 0.3 | 0.29 | 102.97 | 102.97 | 102.97 | 3611 |
| 1733160600 | 102.67 | 0 | 0.00 | 102.67 | 102.67 | 102.67 | 0 |
| 1732901400 | 102.67 | 0.14 | 0.14 | 102.57 | 103.5 | 102.57 | 6700 |
| 1732815000 | 102.53 | 0 | 0.00 | 102.53 | 102.53 | 102.53 | 0 |
| 1732728600 | 102.53 | 0.05 | 0.05 | 102.53 | 102.53 | 102.53 | 3000 |
| 1732642200 | 102.48 | 0 | 0.00 | 102.48 | 102.48 | 102.48 | 0 |
| 1732555800 | 102.48 | 0 | 0.00 | 102.48 | 102.48 | 102.48 | 0 |
| 1732296600 | 102.48 | 0.33 | 0.32 | 102.48 | 102.48 | 102.48 | 2100 |
| 1732210200 | 102.15 | 0 | 0.00 | 102.15 | 102.15 | 102.15 | 0 |
| 1732123800 | 102.15 | 0 | 0.00 | 102.15 | 102.15 | 102.15 | 0 |
| 1732037400 | 102.15 | 0.01 | 0.01 | 102.15 | 102.15 | 102.15 | 10000 |
| 1731951000 | 102.14 | 0.16 | 0.16 | 101.43 | 102.14 | 101.43 | 15801 |
| 1731691800 | 101.98 | -0.02 | -0.02 | 101.98 | 101.98 | 101.98 | 35000 |
| 1731605400 | 102 | 0.07 | 0.07 | 102 | 102 | 102 | 278 |
| 1731519000 | 101.93 | 0 | 0.00 | 101.93 | 101.93 | 101.93 | 0 |
| 1731432600 | 101.93 | 0 | 0.00 | 101.93 | 101.93 | 101.93 | 0 |
| 1731346200 | 101.93 | 0 | 0.00 | 101.93 | 101.93 | 101.93 | 0 |
| 1731087000 | 101.93 | 0 | 0.00 | 101.93 | 101.93 | 101.93 | 0 |
| 1731000600 | 101.93 | -1.03 | -1.00 | 101.85 | 101.93 | 101.85 | 36 |
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
