BPCE Bpce4.2%24oct29 (BPCHB)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 105.29 | 0 | 0.00 | 105.29 | 105.29 | 105.29 | 0 |
| 1734370200 | 105.29 | 0 | 0.00 | 105.29 | 105.29 | 105.29 | 0 |
| 1734111000 | 105.29 | -0.06 | -0.06 | 105.19 | 105.29 | 105.19 | 100000 |
| 1734024600 | 105.35 | -0.16 | -0.15 | 105.35 | 105.35 | 105.35 | 3000 |
| 1733938200 | 105.51 | 0 | 0.00 | 105.51 | 105.51 | 105.51 | 0 |
| 1733851800 | 105.51 | 0 | 0.00 | 105.51 | 105.51 | 105.51 | 0 |
| 1733765400 | 105.51 | 0.23 | 0.22 | 105.43 | 105.51 | 105.43 | 8844 |
| 1733506200 | 105.28 | -0.17 | -0.16 | 105.28 | 105.28 | 105.28 | 20000 |
| 1733419800 | 105.45 | 0.72 | 0.69 | 105 | 105.45 | 105 | 20900 |
| 1733333400 | 104.73 | 0 | 0.00 | 104.73 | 104.73 | 104.73 | 0 |
| 1733247000 | 104.73 | 0 | 0.00 | 104.73 | 104.73 | 104.73 | 0 |
| 1733160600 | 104.73 | 0.36 | 0.34 | 104.73 | 104.73 | 104.73 | 1876 |
| 1732901400 | 104.37 | 0 | 0.00 | 104.37 | 104.37 | 104.37 | 0 |
| 1732815000 | 104.37 | 0 | 0.00 | 104.37 | 104.37 | 104.37 | 0 |
| 1732728600 | 104.37 | 0.02 | 0.02 | 104.37 | 104.37 | 104.37 | 10000 |
| 1732642200 | 104.35 | -0.11 | -0.11 | 104.35 | 104.35 | 104.35 | 5200 |
| 1732555800 | 104.46 | 0.03 | 0.03 | 104.46 | 104.46 | 104.46 | 824 |
| 1732296600 | 104.43 | 0.18 | 0.17 | 104.91 | 104.91 | 104.43 | 1050 |
| 1732210200 | 104.25 | 0.23 | 0.22 | 104.25 | 104.25 | 104.25 | 1210 |
| 1732123800 | 104.02 | 0 | 0.00 | 104.02 | 104.02 | 104.02 | 0 |
| 1732037400 | 104.02 | 0 | 0.00 | 104.02 | 104.02 | 104.02 | 0 |
| 1731951000 | 104.02 | 0 | 0.00 | 104.02 | 104.02 | 104.02 | 0 |
| 1731691800 | 104.02 | 0.17 | 0.16 | 104.02 | 104.02 | 104.02 | 200000 |
| 1731605400 | 103.85 | -0.08 | -0.08 | 103.85 | 103.85 | 103.85 | 0 |
| 1731519000 | 103.93 | 0 | 0.00 | 103.93 | 103.93 | 103.93 | 0 |
| 1731432600 | 103.93 | -0.57 | -0.55 | 103.93 | 103.93 | 103.93 | 1500 |
| 1731346200 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 0 |
| 1731087000 | 104.5 | 0.97 | 0.94 | 104.5 | 104.5 | 104.5 | 2600 |
| 1731000600 | 103.53 | 0 | 0.00 | 103.53 | 103.53 | 103.53 | 0 |
| 1730914200 | 103.53 | 0.68 | 0.66 | 103.7 | 103.96 | 103.53 | 501052 |
| 1730827800 | 102.85 | -0.53 | -0.51 | 102.85 | 102.85 | 102.85 | 1600 |
| 1730741400 | 103.38 | 1.08 | 1.06 | 102.7 | 103.38 | 102.7 | 6800 |
| 1730482200 | 102.3 | -1.05 | -1.02 | 102.71 | 102.71 | 99.72 | 7500 |
| 1730395800 | 103.35 | 0.65 | 0.63 | 103.28 | 103.35 | 103.28 | 1900 |
| 1730309400 | 102.7 | 0 | 0.00 | 102.7 | 102.7 | 102.7 | 0 |
| 1730223000 | 102.7 | -2.8 | -2.65 | 103.32 | 104.15 | 102.7 | 11952 |
| 1730136600 | 105.5 | 1.66 | 1.60 | 104.6 | 105.5 | 104.6 | 10000 |
| 1729873800 | 103.84 | -0.17 | -0.16 | 103.84 | 103.84 | 103.84 | 200000 |
| 1729787400 | 104.01 | 0 | 0.00 | 104.01 | 104.01 | 104.01 | 0 |
| 1729701000 | 104.01 | 0 | 0.00 | 104.01 | 104.01 | 104.01 | 0 |
| 1729614600 | 104.01 | 0 | 0.00 | 104.01 | 104.01 | 104.01 | 0 |
| 1729528200 | 104.01 | 0.17 | 0.16 | 104.01 | 104.01 | 104.01 | 1500 |
| 1729269000 | 103.84 | 0 | 0.00 | 103.84 | 103.84 | 103.84 | 0 |
| 1729182600 | 103.84 | 0 | 0.00 | 103.84 | 103.84 | 103.84 | 0 |
| 1729096200 | 103.84 | 0 | 0.00 | 103.84 | 103.84 | 103.84 | 0 |
| 1729009800 | 103.84 | 0.24 | 0.23 | 102.71 | 104.99 | 102.71 | 522083 |
| 1728923400 | 103.6 | 0.05 | 0.05 | 103.6 | 103.6 | 103.6 | 1080 |
| 1728664200 | 103.55 | -0.03 | -0.03 | 103.55 | 103.55 | 103.55 | 980 |
| 1728577800 | 103.58 | 0 | 0.00 | 103.58 | 103.58 | 103.58 | 0 |
| 1728491400 | 103.58 | 0 | 0.00 | 103.58 | 103.58 | 103.58 | 0 |
| 1728405000 | 103.58 | 0 | 0.00 | 103.58 | 103.58 | 103.58 | 0 |
| 1728318600 | 103.58 | -0.52 | -0.50 | 103.01 | 103.58 | 103.01 | 10920 |
| 1728059400 | 104.1 | -0.3 | -0.29 | 104.1 | 104.1 | 104.1 | 33000 |
| 1727973000 | 104.4 | 1.9 | 1.85 | 104.4 | 104.4 | 104.4 | 1000 |
| 1727886600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1727800200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1727713800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1727454600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1727368200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1727281800 | 102.5 | -0.57 | -0.55 | 102.5 | 102.5 | 102.5 | 2500 |
| 1727195400 | 103.07 | 0 | 0.00 | 103.07 | 103.07 | 103.07 | 0 |
| 1727109000 | 103.07 | 0 | 0.00 | 103.07 | 103.07 | 103.07 | 0 |
| 1726849800 | 103.07 | 0 | 0.00 | 103.07 | 103.07 | 103.07 | 0 |
| 1726763400 | 103.07 | 0 | 0.00 | 103.07 | 103.07 | 103.07 | 0 |
| 1726677000 | 103.07 | 0 | 0.00 | 103.07 | 103.07 | 103.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
