Premium
BNP Paribas (QX) (BNPQY)
USOTC
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 | 0.71 | 1.97003329634 | 36.04 | 37.32 | 35.75 | 525980 | 36.51920342 | DR |
| 4 | 4.79 | 14.9874843554 | 31.96 | 37.32 | 31.902 | 357960 | 34.79115306 | DR |
| 12 | 7.4 | 25.2129471891 | 29.35 | 37.32 | 28.93 | 374575 | 31.96893065 | DR |
| 26 | 3.88 | 11.8040766657 | 32.87 | 37.32 | 28.93 | 289797 | 32.82529887 | DR |
| 52 | 7.8125 | 26.9978401728 | 28.9375 | 39.32 | 28.79 | 264853 | 33.13350383 | DR |
| 156 | 1.75 | 5 | 35 | 39.32 | 20.19 | 329270 | 29.25506727 | DR |
| 260 | 7.56 | 25.8992805755 | 29.19 | 39.32 | 13.1775 | 338292 | 27.70818552 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 36.75 | 0.25 | 0.68 | 36.7801 | 36.95 | 36.7 | 160292 |
| 1739485320 | 36.5 | -0.76 | -2.04 | 36.4001 | 36.68 | 36.28 | 296213 |
| 1739398920 | 37.26 | 0.78 | 2.14 | 36.57 | 37.32 | 36.57 | 860410 |
| 1739312940 | 36.48 | 0.4 | 1.11 | 36.09 | 36.5 | 35.97 | 419613 |
| 1739226000 | 36.08 | 0.33 | 0.92 | 35.92 | 36.26 | 35.81 | 591616 |
| 1738967160 | 35.75 | 0.26 | 0.73 | 36.04 | 36.19 | 35.75 | 462050 |
| 1738880400 | 35.49 | 0.86 | 2.49 | 35.07 | 35.5 | 34.85 | 128437 |
| 1738794000 | 34.6263 | -0.15 | -0.44 | 34.59 | 34.63 | 34.3 | 195404 |
| 1738708080 | 34.78 | 1.53 | 4.60 | 34.13 | 34.82 | 33.7 | 591668 |
| 1738621740 | 33.25 | -0.84 | -2.46 | 32.93 | 33.42 | 32.759999 | 272712 |
| 1738362000 | 34.09 | -0.19 | -0.55 | 34.04 | 34.35 | 33.87 | 435528 |
| 1738276080 | 34.28 | 0.68 | 2.02 | 34.2 | 34.5 | 33.87 | 288754 |
| 1738189740 | 33.6 | -0.17 | -0.50 | 33.6 | 33.99 | 33.5 | 250040 |
| 1738103280 | 33.77 | -0.07 | -0.21 | 33.82 | 33.92 | 33.53 | 190495 |
| 1738016820 | 33.84 | 0.42 | 1.26 | 33.82 | 33.95 | 33.66 | 382854 |
| 1737757440 | 33.42 | 0.26 | 0.78 | 33.3801 | 33.5 | 33.259999 | 264592 |
| 1737671220 | 33.159999 | 0.68 | 2.09 | 32.89 | 33.18 | 32.81 | 272317 |
| 1737584640 | 32.479999 | -0.42 | -1.28 | 32.5 | 32.659999 | 32.36 | 364323 |
| 1737498540 | 32.9 | 0.93 | 2.91 | 32.689999 | 32.9 | 32.49 | 312386 |
| 1737152880 | 31.969 | -0.05 | -0.16 | 31.96 | 32.207 | 31.902 | 221821 |
| 1737066420 | 32.02 | 0.09 | 0.28 | 31.9201 | 32.14 | 31.9 | 590343 |
| 1736979720 | 31.93 | 0.56 | 1.79 | 31.93 | 32.115 | 31.55 | 236487 |
| 1736893380 | 31.37 | 0.61 | 1.98 | 31.2 | 31.44 | 31.1 | 695402 |
| 1736806800 | 30.76 | 0.18 | 0.59 | 30.39 | 30.82 | 30.35 | 445845 |
| 1736547720 | 30.58 | -0.5 | -1.61 | 30.74 | 30.92 | 30.275 | 459344 |
| 1736375340 | 31.08 | -0.13 | -0.42 | 30.64 | 31.08 | 30.53 | 624628 |
| 1736288940 | 31.21 | 0.2 | 0.64 | 31.6699 | 31.71 | 31.17 | 838338 |
| 1736202360 | 31.01 | 0.82 | 2.72 | 30.87 | 31.42 | 30.83 | 780957 |
| 1735942980 | 30.19 | -0.11 | -0.36 | 30.28 | 30.46 | 29.92 | 466793 |
| 1735856700 | 30.3 | -0.4 | -1.30 | 30.45 | 30.53 | 30.13 | 491247 |
| 1735683960 | 30.7 | -0.03 | -0.10 | 30.73 | 30.8987 | 30.56 | 152384 |
| 1735597740 | 30.73 | 0.23 | 0.75 | 30.65 | 30.771 | 30.46 | 405150 |
| 1735338000 | 30.5 | 0.03 | 0.10 | 30.41 | 30.63 | 30.32 | 218024 |
| 1735252020 | 30.47 | 0.09 | 0.30 | 30.08 | 30.51 | 29.82 | 232491 |
| 1735078200 | 30.38 | 0.36 | 1.20 | 30.46 | 30.46 | 29.33 | 182706 |
| 1734992400 | 30.02 | 0.05 | 0.17 | 29.77 | 30.02 | 29.703 | 479856 |
| 1734733200 | 29.97 | -0.01 | -0.03 | 29.62 | 30.14 | 29.6 | 379186 |
| 1734646800 | 29.98 | -0.02 | -0.07 | 30.08 | 30.08 | 29.86 | 437054 |
| 1734560940 | 30 | -0.55 | -1.80 | 30.58 | 30.85 | 29.895 | 318524 |
| 1734474360 | 30.55 | -0.34 | -1.10 | 30.7 | 30.86 | 30.5 | 421607 |
| 1734388140 | 30.89 | 0.02 | 0.06 | 30.66 | 30.97 | 30.66 | 413947 |
| 1734128940 | 30.87 | 0.14 | 0.46 | 31.02 | 31.02 | 30.76 | 247565 |
| 1734042480 | 30.73 | -0.58 | -1.85 | 30.8 | 30.99 | 30.71 | 307124 |
| 1733955900 | 31.31 | 0.03 | 0.10 | 31.37 | 31.4 | 31.095 | 220406 |
| 1733869200 | 31.28 | -0.2 | -0.64 | 31.4601 | 31.5 | 31.21 | 280506 |
| 1733782800 | 31.48 | 0.63 | 2.04 | 31.57 | 31.87 | 31.48 | 342806 |
| 1733523600 | 30.85 | 0.35 | 1.15 | 31.07 | 31.1 | 30.77 | 229947 |
| 1733437500 | 30.5 | 0.83 | 2.80 | 30.4301 | 30.66 | 30.11 | 353024 |
| 1733350980 | 29.67 | 0.49 | 1.68 | 29.72 | 29.76 | 29.5 | 274759 |
| 1733264700 | 29.18 | -0.05 | -0.17 | 29.24 | 29.37 | 29.096 | 338998 |
| 1733178180 | 29.23 | -0.61 | -2.04 | 29.42 | 29.73 | 28.93 | 327626 |
| 1732918200 | 29.84 | 0.55 | 1.88 | 29.39 | 29.98 | 29.39 | 223267 |
| 1732746540 | 29.29 | -0.15 | -0.51 | 29.1 | 29.45 | 29.04 | 304602 |
| 1732660140 | 29.44 | -0.38 | -1.27 | 29.8 | 29.8 | 29.36 | 296663 |
| 1732573560 | 29.82 | 0.03 | 0.10 | 29.79 | 30 | 29.74 | 453465 |
| 1732314000 | 29.79 | -0.82 | -2.68 | 29.35 | 29.79 | 29.23 | 329342 |
| 1732227900 | 30.61 | -0.3 | -0.97 | 30.71 | 30.76 | 30.5 | 510302 |
| 1732141740 | 30.91 | -0.42 | -1.34 | 30.898 | 31.39 | 30.64 | 347784 |
| 1732054800 | 31.33 | -0.56 | -1.76 | 31.05 | 31.545 | 31 | 313268 |
| 1731968640 | 31.89 | 0.14 | 0.44 | 31.65 | 32.009999 | 31.39 | 371147 |
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
