Euronext B Credit Agricole 170223 (SBCAG)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.594 | 3.65741025799 | 16.241 | 16.776 | 16.241 | 0 | 0 | IX |
| 4 | -0.171 | -1.0055274609 | 17.006 | 17.006 | 15.847 | 0 | 0 | IX |
| 12 | 0.506 | 3.09878130933 | 16.329 | 17.006 | 15.242 | 0 | 0 | IX |
| 26 | 1.57 | 10.2849656076 | 15.265 | 17.552 | 14.983 | 0 | 0 | IX |
| 52 | 4.271 | 33.993950971 | 12.564 | 17.552 | 12.263 | 0 | 0 | IX |
| 156 | 5.273 | 45.6062964885 | 11.562 | 17.552 | 9.941 | 0 | 0 | IX |
| 260 | 5.273 | 45.6062964885 | 11.562 | 17.552 | 9.941 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727368200 | 16.459 | 0.22 | 1.34 | 16.459 | 16.459 | 16.459 | 0 |
| 1727281800 | 16.241 | -0.17 | -1.04 | 16.241 | 16.241 | 16.241 | 0 |
| 1727195400 | 16.411999 | 0.16 | 1.02 | 16.411999 | 16.411999 | 16.411999 | 0 |
| 1727109000 | 16.247 | -0.76 | -4.46 | 16.247 | 16.247 | 16.247 | 0 |
| 1726849800 | 17.006 | 0.07 | 0.42 | 17.006 | 17.006 | 17.006 | 0 |
| 1726763400 | 16.935 | 0 | 0.00 | 16.935 | 16.935 | 16.935 | 0 |
| 1726677000 | 16.935 | 0.04 | 0.24 | 16.935 | 16.935 | 16.935 | 0 |
| 1726590600 | 16.894 | 0.12 | 0.74 | 16.894 | 16.894 | 16.894 | 0 |
| 1726504200 | 16.77 | 0.03 | 0.17 | 16.77 | 16.77 | 16.77 | 0 |
| 1726245000 | 16.741 | -0.05 | -0.28 | 16.741 | 16.741 | 16.741 | 0 |
| 1726158600 | 16.788 | 0.1 | 0.60 | 16.788 | 16.788 | 16.788 | 0 |
| 1726072200 | 16.687999 | 0.04 | 0.21 | 16.687999 | 16.687999 | 16.687999 | 0 |
| 1725985800 | 16.652999 | -0.14 | -0.80 | 16.652999 | 16.652999 | 16.652999 | 0 |
| 1725899400 | 16.788 | 0.17 | 1.03 | 16.788 | 16.788 | 16.788 | 0 |
| 1725640200 | 16.617 | -0.09 | -0.53 | 16.617 | 16.617 | 16.617 | 0 |
| 1725553800 | 16.706 | 0.21 | 1.25 | 16.706 | 16.706 | 16.706 | 0 |
| 1725467400 | 16.5 | 0.02 | 0.15 | 16.5 | 16.5 | 16.5 | 0 |
| 1725381000 | 16.476 | -0.16 | -0.96 | 16.476 | 16.476 | 16.476 | 0 |
| 1725294600 | 16.635 | -0.01 | -0.07 | 16.635 | 16.635 | 16.635 | 0 |
| 1725035400 | 16.646999 | 0.42 | 2.58 | 16.646999 | 16.646999 | 16.646999 | 0 |
| 1724949000 | 16.229 | 0.05 | 0.33 | 16.229 | 16.229 | 16.229 | 0 |
| 1724862600 | 16.175999 | 0.04 | 0.25 | 16.175999 | 16.175999 | 16.175999 | 0 |
| 1724776200 | 16.135 | 0.03 | 0.18 | 16.135 | 16.135 | 16.135 | 0 |
| 1724689800 | 16.106 | -0.02 | -0.14 | 16.106 | 16.106 | 16.106 | 0 |
| 1724430600 | 16.129 | 0.14 | 0.84 | 16.129 | 16.129 | 16.129 | 0 |
| 1724344200 | 15.994 | 0.02 | 0.14 | 15.994 | 15.994 | 15.994 | 0 |
| 1724257800 | 15.971 | 0.06 | 0.37 | 15.971 | 15.971 | 15.971 | 0 |
| 1724171400 | 15.912 | -0.04 | -0.22 | 15.912 | 15.912 | 15.912 | 0 |
| 1724085000 | 15.947 | 0.06 | 0.37 | 15.947 | 15.947 | 15.947 | 0 |
| 1723825800 | 15.888 | 0.05 | 0.33 | 15.888 | 15.888 | 15.888 | 0 |
| 1723739400 | 15.835 | 0.19 | 1.20 | 15.835 | 15.835 | 15.835 | 0 |
| 1723653000 | 15.647 | 0.08 | 0.53 | 15.647 | 15.647 | 15.647 | 0 |
| 1723566600 | 15.565 | 0.04 | 0.23 | 15.565 | 15.565 | 15.565 | 0 |
| 1723480200 | 15.53 | 0.09 | 0.58 | 15.53 | 15.53 | 15.53 | 0 |
| 1723221000 | 15.441 | -0.02 | -0.12 | 15.441 | 15.441 | 15.441 | 0 |
| 1723134600 | 15.459 | 0.02 | 0.12 | 15.459 | 15.459 | 15.459 | 0 |
| 1723048200 | 15.441 | 0.32 | 2.10 | 15.441 | 15.441 | 15.441 | 0 |
| 1722961800 | 15.124 | -0.12 | -0.77 | 15.124 | 15.124 | 15.124 | 0 |
| 1722875400 | 15.242 | -0.26 | -1.70 | 15.242 | 15.242 | 15.242 | 0 |
| 1722616200 | 15.506 | -0.92 | -5.62 | 15.506 | 15.506 | 15.506 | 0 |
| 1722529800 | 16.428999 | -0.07 | -0.43 | 16.428999 | 16.428999 | 16.428999 | 0 |
| 1722443400 | 16.5 | 0.12 | 0.76 | 16.5 | 16.5 | 16.5 | 0 |
| 1722357000 | 16.376 | 0.05 | 0.29 | 16.376 | 16.376 | 16.376 | 0 |
| 1722270600 | 16.329 | 0 | 0.00 | 16.329 | 16.329 | 16.329 | 0 |
| 1722011400 | 16.329 | 0.02 | 0.10 | 16.329 | 16.329 | 16.329 | 0 |
| 1721925000 | 16.312 | -0.14 | -0.82 | 16.312 | 16.312 | 16.312 | 0 |
| 1721838600 | 16.447 | -0.07 | -0.39 | 16.447 | 16.447 | 16.447 | 0 |
| 1721752200 | 16.512 | 0.09 | 0.57 | 16.512 | 16.512 | 16.512 | 0 |
| 1721665800 | 16.418 | 0.05 | 0.32 | 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.
