Euronext BNP Paribas Decrement Serie 1 (SBND1)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0626707778697 | 79.782 | 81.463 | 77.996 | 0 | 0 | IX |
| 4 | 8.052 | 11.2176093619 | 71.78 | 81.463 | 70.64 | 0 | 0 | IX |
| 12 | 20.746 | 35.1115323427 | 59.086 | 81.463 | 57.789 | 0 | 0 | IX |
| 26 | 20.536 | 34.6330275229 | 59.296 | 81.463 | 55.275 | 0 | 0 | IX |
| 52 | 20.536 | 34.6330275229 | 59.296 | 81.463 | 55.275 | 0 | 0 | IX |
| 156 | 20.536 | 34.6330275229 | 59.296 | 81.463 | 55.275 | 0 | 0 | IX |
| 260 | 20.536 | 34.6330275229 | 59.296 | 81.463 | 55.275 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 81.128 | 2.14 | 2.70 | 78.99 | 81.128 | 78.99 | 0 |
| 1742837400 | 78.992 | -0.3 | -0.37 | 79.281 | 80.375 | 78.992 | 0 |
| 1742578200 | 79.289 | 0.66 | 0.84 | 78.623 | 79.776 | 77.996 | 0 |
| 1742491800 | 78.625 | -1.8 | -2.24 | 80.326 | 80.436 | 78.039 | 0 |
| 1742405400 | 80.429 | 0.64 | 0.81 | 79.782 | 80.538 | 79.613 | 0 |
| 1742319000 | 79.785 | 2.29 | 2.95 | 77.736 | 80.004 | 77.636 | 0 |
| 1742232600 | 77.5 | 2.17 | 2.88 | 75.321 | 77.748 | 75.321 | 0 |
| 1741973400 | 75.329 | 2.16 | 2.95 | 73.17 | 75.976 | 72.305 | 0 |
| 1741887000 | 73.173 | -0.14 | -0.19 | 73.312 | 73.69 | 72.666 | 0 |
| 1741800600 | 73.315 | 0.72 | 1.00 | 72.589 | 74.32 | 72.589 | 0 |
| 1741714200 | 72.591 | -1.48 | -1.99 | 74.064 | 74.571 | 71.925 | 0 |
| 1741627800 | 74.067 | -2.13 | -2.79 | 76.186 | 76.375 | 73.977 | 0 |
| 1741368600 | 76.194 | -0.6 | -0.78 | 76.792 | 76.931 | 75.846 | 0 |
| 1741282200 | 76.794 | 2.49 | 3.36 | 74.296 | 77.322 | 74.296 | 0 |
| 1741195800 | 74.299 | 2.95 | 4.14 | 71.343 | 75.046 | 71.343 | 0 |
| 1741109400 | 71.346 | -2.32 | -3.15 | 73.665 | 73.665 | 70.64 | 0 |
| 1741023000 | 73.668 | 1.15 | 1.58 | 72.513 | 74.046 | 71.797 | 0 |
| 1740763800 | 72.521 | 0.25 | 0.34 | 72.273 | 72.521 | 71.397 | 0 |
| 1740677400 | 72.275 | -0.11 | -0.16 | 72.385 | 73.181 | 71.748 | 0 |
| 1740591000 | 72.388 | 0.61 | 0.84 | 71.78 | 72.547 | 71.591 | 0 |
| 1740504600 | 71.783 | 1.02 | 1.45 | 70.758 | 72.331 | 70.758 | 0 |
| 1740418200 | 70.76 | -0.05 | -0.07 | 70.8 | 71.268 | 70.492 | 0 |
| 1740159000 | 70.808 | 0.25 | 0.35 | 70.56 | 71.117 | 70.44 | 0 |
| 1740072600 | 70.562 | 0.56 | 0.81 | 69.995 | 71.229 | 69.995 | 0 |
| 1739986200 | 69.997 | -0.79 | -1.12 | 70.784 | 70.894 | 69.679 | 0 |
| 1739899800 | 70.787 | 1.25 | 1.80 | 69.532 | 70.956 | 69.532 | 0 |
| 1739813400 | 69.535 | -0.13 | -0.18 | 69.654 | 70.411 | 69.535 | 0 |
| 1739554200 | 69.663 | -0.15 | -0.22 | 69.762 | 70.001 | 69.483 | 0 |
| 1739467800 | 69.815 | -0.04 | -0.05 | 71.189 | 71.249 | 69.526 | 0 |
| 1739381400 | 69.85 | 0 | 0.00 | 69.85 | 69.85 | 69.85 | 0 |
| 1739295000 | 69.85 | 0.63 | 0.92 | 69.213 | 69.93 | 69.093 | 0 |
| 1739208600 | 69.215 | 0.03 | 0.04 | 69.176 | 69.833 | 69.166 | 0 |
| 1738949400 | 69.184 | 1.18 | 1.74 | 67.998 | 69.473 | 67.998 | 0 |
| 1738863000 | 68.001 | 1.85 | 2.80 | 66.556 | 68.19 | 66.316999 | 0 |
| 1738776600 | 66.150999 | -0.65 | -0.97 | 66.798 | 67.096999 | 65.632999 | 0 |
| 1738690200 | 66.801 | 2.72 | 4.24 | 64.081 | 66.801 | 64.081 | 0 |
| 1738603800 | 64.084 | -1.4 | -2.14 | 65.479 | 65.479 | 63.635 | 0 |
| 1738344600 | 65.486999 | 0.06 | 0.09 | 65.427 | 65.796 | 65.218 | 0 |
| 1738258200 | 65.43 | 0.98 | 1.53 | 64.443 | 65.699 | 64.364 | 0 |
| 1738171800 | 64.446 | 0.09 | 0.14 | 64.355999 | 64.566 | 63.858 | 0 |
| 1738085400 | 64.358999 | 0.35 | 0.54 | 64.01 | 64.808 | 63.861 | 0 |
| 1737999000 | 64.013 | 0.61 | 0.96 | 63.395 | 64.312 | 63.236 | 0 |
| 1737739800 | 63.403 | 0.23 | 0.36 | 63.174 | 64.141 | 63.174 | 0 |
| 1737653400 | 63.177 | 1.06 | 1.71 | 62.11 | 63.237 | 62.11 | 0 |
| 1737567000 | 62.113 | -0.64 | -1.02 | 62.91 | 62.97 | 61.963 | 0 |
| 1737480600 | 62.756 | 0 | 0.00 | 62.756 | 62.756 | 62.756 | 0 |
| 1737394200 | 62.756 | 0.7 | 1.13 | 62.318 | 63.036 | 62.248 | 0 |
| 1737135000 | 62.057 | 0.03 | 0.04 | 62.027 | 62.476 | 61.867 | 0 |
| 1737048600 | 62.03 | 0.13 | 0.21 | 61.9 | 62.558 | 61.78 | 0 |
| 1736962200 | 61.903 | 1.26 | 2.08 | 60.636 | 62.152 | 60.337 | 0 |
| 1736875800 | 60.639 | 1.16 | 1.96 | 59.472 | 61.227 | 59.472 | 0 |
| 1736789400 | 59.475 | 0.28 | 0.47 | 59.136 | 59.674 | 58.637 | 0 |
| 1736530200 | 59.194 | -0.6 | -1.01 | 59.792 | 60.042 | 59.054 | 0 |
| 1736443800 | 59.795 | -0.19 | -0.32 | 59.985 | 60.055 | 58.897 | 0 |
| 1736357400 | 59.987 | -0.26 | -0.44 | 60.247 | 60.746 | 59.159 | 0 |
| 1736271000 | 60.25 | 0.37 | 0.61 | 59.88 | 60.918 | 59.192 | 0 |
| 1736184600 | 59.883 | 1.53 | 2.62 | 58.347 | 60.222 | 58.347 | 0 |
| 1735925400 | 58.355 | -0.76 | -1.29 | 59.113 | 59.263 | 58.056 | 0 |
| 1735839000 | 59.116 | 0.02 | 0.04 | 59.086 | 59.854 | 57.789 | 0 |
| 1735666200 | 59.092 | 0.49 | 0.83 | 58.603 | 59.271 | 58.363 | 0 |
| 1735579800 | 58.605 | 0.18 | 0.31 | 58.416 | 59.204 | 58.346 | 0 |
| 1735320600 | 58.424 | 0.99 | 1.72 | 57.426 | 58.554 | 57.426 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
