BPCE Bpce4%14apr28 (BPCFL)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | 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 | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.05 | 0.05 | 102.53 | 102.53 | 102.53 | 0 |
| 1732728600 | 102.48 | 0 | 0.00 | 102.48 | 102.48 | 102.48 | 0 |
| 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 |
| 1730914200 | 102.96 | 0 | 0.00 | 102.96 | 102.96 | 102.96 | 0 |
| 1730827800 | 102.96 | 0 | 0.00 | 102.96 | 102.96 | 102.96 | 0 |
| 1730741400 | 102.96 | -0.54 | -0.52 | 102 | 102.96 | 102 | 10500 |
| 1730482200 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1730395800 | 103.5 | -0.46 | -0.44 | 101.47 | 103.5 | 101.47 | 220 |
| 1730309400 | 103.96 | 0 | 0.00 | 103.96 | 103.96 | 103.96 | 0 |
| 1730223000 | 103.96 | 1.9 | 1.86 | 103.96 | 103.96 | 103.96 | 1000 |
| 1730136600 | 102.06 | 0 | 0.00 | 102.06 | 102.06 | 102.06 | 0 |
| 1729873800 | 102.06 | 0 | 0.00 | 102.06 | 102.06 | 102.06 | 0 |
| 1729787400 | 102.06 | 0 | 0.00 | 102.06 | 102.06 | 102.06 | 25000 |
| 1729701000 | 102.06 | 0 | 0.00 | 102.06 | 102.06 | 102.06 | 0 |
| 1729614600 | 102.06 | 0 | 0.00 | 102.06 | 102.06 | 102.06 | 0 |
| 1729528200 | 102.06 | 0 | 0.00 | 102.06 | 102.06 | 102.06 | 0 |
| 1729269000 | 102.06 | 0 | 0.00 | 102.06 | 102.06 | 102.06 | 0 |
| 1729182600 | 102.06 | 0 | 0.00 | 102.06 | 102.06 | 102.06 | 0 |
| 1729096200 | 102.06 | -0.94 | -0.91 | 102.06 | 102.06 | 102.06 | 1 |
| 1729009800 | 103 | 0.72 | 0.70 | 103 | 103 | 103 | 500 |
| 1728923400 | 102.28 | 0.23 | 0.23 | 103 | 103 | 102.28 | 3001 |
| 1728664200 | 102.05 | 0 | 0.00 | 102.05 | 102.05 | 102.05 | 0 |
| 1728577800 | 102.05 | 0 | 0.00 | 102.05 | 102.05 | 102.05 | 0 |
| 1728491400 | 102.05 | 0 | 0.00 | 102.05 | 102.05 | 102.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
