Premium
BNP Paribas (QX) (BNPQY)
USOTC
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 | 1.77 | 4.44277108434 | 39.84 | 42.45 | 39.34 | 255589 | 41.04709555 | DR |
| 4 | -1.31 | -3.05219012116 | 42.92 | 42.93 | 34.76 | 410385 | 39.33312318 | DR |
| 12 | 7.57 | 22.2385428907 | 34.04 | 44.295 | 32.76 | 378493 | 39.31175726 | DR |
| 26 | 6.17 | 17.4097065463 | 35.44 | 44.295 | 28.93 | 364410 | 35.30015966 | DR |
| 52 | 5.18 | 14.2190502333 | 36.43 | 44.295 | 28.93 | 296969 | 34.80709635 | DR |
| 156 | 13.87 | 50 | 27.74 | 44.295 | 20.19 | 308949 | 30.26671852 | DR |
| 260 | 26.84 | 181.719702099 | 14.77 | 44.295 | 13.31 | 326346 | 29.10359633 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 41.61 | 0.2 | 0.48 | 41.3599 | 41.71 | 41.24 | 133881 |
| 1745529840 | 41.41 | -0.56 | -1.33 | 41.04 | 41.45 | 40.75 | 212406 |
| 1745443560 | 41.97 | 0.81 | 1.97 | 42.18 | 42.45 | 41.7 | 290593 |
| 1745357340 | 41.16 | 1.36 | 3.42 | 40.8101 | 41.41 | 40.68 | 222365 |
| 1745270400 | 39.8 | -0.51 | -1.27 | 39.84 | 41.5 | 39.34 | 296993 |
| 1744925340 | 40.31 | 0.05 | 0.12 | 39.9585 | 40.62 | 39.88 | 306323 |
| 1744838940 | 40.26 | 0.39 | 0.98 | 40.19 | 40.75 | 40.15 | 672311 |
| 1744752360 | 39.87 | 0.91 | 2.34 | 39.74 | 40.09 | 39.65 | 230309 |
| 1744666140 | 38.96 | 0.73 | 1.91 | 38.9 | 39.21 | 38.63 | 334548 |
| 1744406940 | 38.23 | 0.13 | 0.34 | 36.6301 | 38.59 | 36.6301 | 493769 |
| 1744320120 | 38.1 | -0.66 | -1.70 | 38.12 | 38.18 | 37.02 | 777252 |
| 1744234140 | 38.76 | 3.42 | 9.68 | 35.11 | 39.26 | 34.76 | 847936 |
| 1744147740 | 35.34 | -0.97 | -2.67 | 37.1901 | 37.24 | 34.77 | 492761 |
| 1744061220 | 36.31 | -0.94 | -2.52 | 36.09 | 37.8 | 35.5 | 555590 |
| 1743802020 | 37.25 | -3.33 | -8.21 | 38.2 | 38.36 | 37.14 | 568659 |
| 1743715440 | 40.58 | -1.75 | -4.13 | 41.19 | 41.4 | 40.52 | 208979 |
| 1743629040 | 42.33 | -0.14 | -0.33 | 41.58 | 42.341 | 41.38 | 193925 |
| 1743542640 | 42.47 | 0.71 | 1.70 | 42.05 | 42.71 | 41.69 | 445995 |
| 1743456180 | 41.76 | -0.75 | -1.76 | 41.7 | 41.84 | 41.36 | 196612 |
| 1743197340 | 42.51 | -0.57 | -1.32 | 42.92 | 42.93 | 42.32 | 449983 |
| 1743110880 | 43.08 | -0.01 | -0.02 | 43.16 | 43.34 | 42.892 | 112702 |
| 1743024540 | 43.09 | -1.07 | -2.42 | 43.4301 | 43.76 | 42.98 | 368161 |
| 1742938140 | 44.16 | 1.18 | 2.75 | 43.84 | 44.29 | 43.74 | 384786 |
| 1742851200 | 42.98 | -0.16 | -0.37 | 43.4399 | 43.48 | 42.74 | 273040 |
| 1742592540 | 43.14 | 0.16 | 0.37 | 43.04 | 43.44 | 43.01 | 295951 |
| 1742505960 | 42.98 | -1.17 | -2.65 | 42.67 | 43.0525 | 42.53 | 639729 |
| 1742419200 | 44.15 | 0.13 | 0.30 | 43.8 | 44.295 | 43.765 | 1047675 |
| 1742333400 | 44.02 | 1.27 | 2.97 | 43.6601 | 44.06 | 43.51 | 302365 |
| 1742246400 | 42.75 | 1.32 | 3.19 | 42.14 | 42.8 | 42.14 | 461471 |
| 1741987680 | 41.43 | 1.52 | 3.81 | 41.17 | 41.52 | 41.01 | 211015 |
| 1741901340 | 39.91 | -0.38 | -0.94 | 39.98 | 40.17 | 39.8 | 234568 |
| 1741814940 | 40.29 | -0.06 | -0.15 | 40.55 | 40.63 | 40.1 | 337597 |
| 1741728480 | 40.35 | 0 | 0.00 | 40.19 | 40.55 | 39.46 | 298168 |
| 1741641600 | 40.35 | -1.55 | -3.70 | 40.73 | 41 | 40.05 | 646561 |
| 1741386000 | 41.9 | 0.7 | 1.70 | 41.59 | 41.96 | 41.36 | 225634 |
| 1741300140 | 41.2 | 0.56 | 1.38 | 41.52 | 42.04 | 41.12 | 548146 |
| 1741213440 | 40.64 | 1.65 | 4.23 | 40.0801 | 40.75 | 39.72 | 429487 |
| 1741126800 | 38.99 | 0.22 | 0.57 | 37.7501 | 39.28 | 37.32 | 298170 |
| 1741040760 | 38.77 | 1.14 | 3.03 | 38.84 | 39.05 | 38.43 | 279242 |
| 1740781260 | 37.63 | -0.22 | -0.58 | 37.73 | 37.99 | 37.19 | 279355 |
| 1740695340 | 37.85 | -0.12 | -0.32 | 37.73 | 38.065 | 37.57 | 318185 |
| 1740608400 | 37.97 | -0.27 | -0.71 | 37.9201 | 38.33 | 37.8159 | 161498 |
| 1740522480 | 38.24 | 1.1 | 2.96 | 38.07 | 38.25 | 37.7666 | 189458 |
| 1740435600 | 37.14 | 0.19 | 0.51 | 37.36 | 37.37 | 37.02 | 565842 |
| 1740176400 | 36.95 | -0.33 | -0.89 | 37.13 | 37.24 | 36.89 | 120316 |
| 1740090480 | 37.28 | 0.64 | 1.75 | 37.25 | 37.34 | 37.005 | 180513 |
| 1740003960 | 36.64 | -0.45 | -1.21 | 36.64 | 36.72 | 36.43 | 140726 |
| 1739917740 | 37.09 | 0.34 | 0.93 | 36.85 | 37.24 | 36.65 | 390978 |
| 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 |
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
