Euronext B Credit Agricole 170223 (SBCAG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.253 | 1.65359477124 | 15.3 | 15.318 | 15.183 | 0 | 0 | IX |
| 4 | 0.653 | 4.38255033557 | 14.9 | 15.512 | 14.712 | 0 | 0 | IX |
| 12 | -0.453 | -2.83018867925 | 16.006 | 16.835 | 14.712 | 0 | 0 | IX |
| 26 | 0.347 | 2.28199394976 | 15.206 | 17.006 | 14.712 | 0 | 0 | IX |
| 52 | 1.376 | 9.70586160683 | 14.177 | 17.552 | 13.394 | 0 | 0 | IX |
| 156 | 3.991 | 34.5182494378 | 11.562 | 17.552 | 9.941 | 0 | 0 | IX |
| 260 | 3.991 | 34.5182494378 | 11.562 | 17.552 | 9.941 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 15.183 | -0.14 | -0.88 | 15.183 | 15.183 | 15.183 | 0 |
| 1734975000 | 15.318 | 0.02 | 0.12 | 15.318 | 15.318 | 15.318 | 0 |
| 1734715800 | 15.3 | -0.07 | -0.46 | 15.3 | 15.3 | 15.3 | 0 |
| 1734629400 | 15.371 | -0.05 | -0.34 | 15.371 | 15.371 | 15.371 | 0 |
| 1734543000 | 15.424 | 0.08 | 0.50 | 15.424 | 15.424 | 15.424 | 0 |
| 1734456600 | 15.347 | -0.13 | -0.84 | 15.347 | 15.347 | 15.347 | 0 |
| 1734370200 | 15.477 | -0.01 | -0.04 | 15.477 | 15.477 | 15.477 | 0 |
| 1734111000 | 15.483 | 0.02 | 0.16 | 15.483 | 15.483 | 15.483 | 0 |
| 1734024600 | 15.459 | -0.05 | -0.34 | 15.459 | 15.459 | 15.459 | 0 |
| 1733938200 | 15.512 | 0.01 | 0.08 | 15.512 | 15.512 | 15.512 | 0 |
| 1733851800 | 15.5 | 0.07 | 0.45 | 15.5 | 15.5 | 15.5 | 0 |
| 1733765400 | 15.43 | 0.1 | 0.65 | 15.43 | 15.43 | 15.43 | 0 |
| 1733506200 | 15.33 | 0.13 | 0.86 | 15.33 | 15.33 | 15.33 | 0 |
| 1733419800 | 15.2 | 0.34 | 2.29 | 15.2 | 15.2 | 15.2 | 0 |
| 1733333400 | 14.859 | 0.15 | 1.00 | 14.859 | 14.859 | 14.859 | 0 |
| 1733247000 | 14.712 | -0.06 | -0.40 | 14.712 | 14.712 | 14.712 | 0 |
| 1733160600 | 14.771 | -0.13 | -0.87 | 14.771 | 14.771 | 14.771 | 0 |
| 1732901400 | 14.9 | 0.11 | 0.75 | 14.9 | 14.9 | 14.9 | 0 |
| 1732815000 | 14.789 | 0.06 | 0.44 | 14.789 | 14.789 | 14.789 | 0 |
| 1732728600 | 14.724 | -0.2 | -1.34 | 14.724 | 14.724 | 14.724 | 0 |
| 1732642200 | 14.924 | -0.28 | -1.82 | 14.924 | 14.924 | 14.924 | 0 |
| 1732555800 | 15.2 | -0.15 | -0.96 | 15.2 | 15.2 | 15.2 | 0 |
| 1732296600 | 15.347 | -0.26 | -1.66 | 15.347 | 15.347 | 15.347 | 0 |
| 1732210200 | 15.606 | 0 | 0.00 | 15.606 | 15.606 | 15.606 | 0 |
| 1732123800 | 15.606 | -0.1 | -0.64 | 15.606 | 15.606 | 15.606 | 0 |
| 1732037400 | 15.706 | -0.08 | -0.52 | 15.706 | 15.706 | 15.706 | 0 |
| 1731951000 | 15.788 | 0.18 | 1.13 | 15.788 | 15.788 | 15.788 | 0 |
| 1731691800 | 15.612 | 0.19 | 1.26 | 15.612 | 15.612 | 15.612 | 0 |
| 1731605400 | 15.418 | -0.01 | -0.04 | 15.418 | 15.418 | 15.418 | 0 |
| 1731519000 | 15.424 | 0 | 0.00 | 15.424 | 15.424 | 15.424 | 0 |
| 1731432600 | 15.424 | -0.21 | -1.32 | 15.424 | 15.424 | 15.424 | 0 |
| 1731346200 | 15.63 | 0.12 | 0.76 | 15.63 | 15.63 | 15.63 | 0 |
| 1731087000 | 15.512 | -0.1 | -0.64 | 15.512 | 15.512 | 15.512 | 0 |
| 1731000600 | 15.612 | -0.58 | -3.59 | 15.612 | 15.612 | 15.612 | 0 |
| 1730914200 | 16.193999 | -0.64 | -3.77 | 16.193999 | 16.193999 | 16.193999 | 0 |
| 1730827800 | 16.829 | 0.06 | 0.35 | 16.829 | 16.829 | 16.829 | 0 |
| 1730741400 | 16.77 | 0.15 | 0.92 | 16.77 | 16.77 | 16.77 | 0 |
| 1730482200 | 16.617 | 0.05 | 0.31 | 16.617 | 16.617 | 16.617 | 0 |
| 1730395800 | 16.565 | 0.12 | 0.72 | 16.565 | 16.565 | 16.565 | 0 |
| 1730309400 | 16.447 | -0.16 | -0.96 | 16.447 | 16.447 | 16.447 | 0 |
| 1730223000 | 16.606 | 0.02 | 0.11 | 16.606 | 16.606 | 16.606 | 0 |
| 1730136600 | 16.588 | 0.12 | 0.75 | 16.588 | 16.588 | 16.588 | 0 |
| 1729873800 | 16.465 | -0.08 | -0.46 | 16.465 | 16.465 | 16.465 | 0 |
| 1729787400 | 16.541 | -0.04 | -0.25 | 16.541 | 16.541 | 16.541 | 0 |
| 1729701000 | 16.582 | -0.07 | -0.43 | 16.582 | 16.582 | 16.582 | 0 |
| 1729614600 | 16.652999 | -0.13 | -0.77 | 16.652999 | 16.652999 | 16.652999 | 0 |
| 1729528200 | 16.782 | -0.05 | -0.31 | 16.782 | 16.782 | 16.782 | 0 |
| 1729269000 | 16.835 | 0.06 | 0.35 | 16.835 | 16.835 | 16.835 | 0 |
| 1729182600 | 16.776 | 0.29 | 1.78 | 16.776 | 16.776 | 16.776 | 0 |
| 1729096200 | 16.482 | 0 | 0.00 | 16.482 | 16.482 | 16.482 | 0 |
| 1729009800 | 16.482 | 0.16 | 0.97 | 16.482 | 16.482 | 16.482 | 0 |
| 1728923400 | 16.323 | 0.08 | 0.50 | 16.323 | 16.323 | 16.323 | 0 |
| 1728664200 | 16.241 | -0.15 | -0.93 | 16.241 | 16.241 | 16.241 | 0 |
| 1728577800 | 16.393999 | 0 | 0.00 | 16.393999 | 16.393999 | 16.393999 | 0 |
| 1728491400 | 16.393999 | 0.09 | 0.58 | 16.393999 | 16.393999 | 16.393999 | 0 |
| 1728405000 | 16.3 | 0.09 | 0.58 | 16.3 | 16.3 | 16.3 | 0 |
| 1728318600 | 16.206 | 0.2 | 1.25 | 16.206 | 16.206 | 16.206 | 0 |
| 1728059400 | 16.006 | 0.16 | 1.00 | 16.006 | 16.006 | 16.006 | 0 |
| 1727973000 | 15.847 | -0.14 | -0.88 | 15.847 | 15.847 | 15.847 | 0 |
| 1727886600 | 15.988 | -0.08 | -0.52 | 15.988 | 15.988 | 15.988 | 0 |
| 1727800200 | 16.071 | -0.07 | -0.43 | 16.071 | 16.071 | 16.071 | 0 |
| 1727713800 | 16.140999 | -0.28 | -1.69 | 16.140999 | 16.140999 | 16.140999 | 0 |
| 1727454600 | 16.418 | -0.04 | -0.25 | 16.418 | 16.418 | 16.418 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
