Euronext G BNP 010622 PR 3 5 (SGB3P)
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 | 1.06 | 1.84411969381 | 57.48 | 57.54 | 57.44 | 0 | 0 | IX |
| 4 | 1.9 | 3.35451977401 | 56.64 | 60.06 | 55.78 | 0 | 0 | IX |
| 12 | -2.32 | -3.81202760434 | 60.86 | 66.27 | 55.78 | 0 | 0 | IX |
| 26 | -1.48 | -2.46584471843 | 60.02 | 66.27 | 55.78 | 0 | 0 | IX |
| 52 | -4.45 | -7.0646134307 | 62.99 | 72.9 | 53.44 | 0 | 0 | IX |
| 156 | 7.69 | 15.1229105211 | 50.85 | 72.9 | 50.47 | 0 | 0 | IX |
| 260 | 7.69 | 15.1229105211 | 50.85 | 72.9 | 50.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 57.54 | 0.1 | 0.17 | 57.54 | 57.54 | 57.54 | 0 |
| 1734975000 | 57.44 | -0.04 | -0.07 | 57.44 | 57.44 | 57.44 | 0 |
| 1734715800 | 57.48 | -0.33 | -0.57 | 57.48 | 57.48 | 57.48 | 0 |
| 1734629400 | 57.81 | -0.82 | -1.40 | 57.81 | 57.81 | 57.81 | 0 |
| 1734543000 | 58.63 | 0.38 | 0.65 | 58.63 | 58.63 | 58.63 | 0 |
| 1734456600 | 58.25 | -0.57 | -0.97 | 58.25 | 58.25 | 58.25 | 0 |
| 1734370200 | 58.82 | -0.12 | -0.20 | 58.82 | 58.82 | 58.82 | 0 |
| 1734111000 | 58.94 | 0.02 | 0.03 | 58.94 | 58.94 | 58.94 | 0 |
| 1734024600 | 58.92 | -0.67 | -1.12 | 58.92 | 58.92 | 58.92 | 0 |
| 1733938200 | 59.59 | -0.11 | -0.18 | 59.59 | 59.59 | 59.59 | 0 |
| 1733851800 | 59.7 | -0.36 | -0.60 | 59.7 | 59.7 | 59.7 | 0 |
| 1733765400 | 60.06 | 1.49 | 2.54 | 60.06 | 60.06 | 60.06 | 0 |
| 1733506200 | 58.57 | 0.6 | 1.04 | 58.57 | 58.57 | 58.57 | 0 |
| 1733419800 | 57.97 | 1.47 | 2.60 | 57.97 | 57.97 | 57.97 | 0 |
| 1733333400 | 56.5 | 0.72 | 1.29 | 56.5 | 56.5 | 56.5 | 0 |
| 1733247000 | 55.78 | -0.16 | -0.29 | 55.78 | 55.78 | 55.78 | 0 |
| 1733160600 | 55.94 | -0.7 | -1.24 | 55.94 | 55.94 | 55.94 | 0 |
| 1732901400 | 56.64 | 0.5 | 0.89 | 56.64 | 56.64 | 56.64 | 0 |
| 1732815000 | 56.14 | 0.51 | 0.92 | 56.14 | 56.14 | 56.14 | 0 |
| 1732728600 | 55.63 | -0.67 | -1.19 | 55.63 | 55.63 | 55.63 | 0 |
| 1732642200 | 56.3 | -0.68 | -1.19 | 56.3 | 56.3 | 56.3 | 0 |
| 1732555800 | 56.98 | 0.06 | 0.11 | 56.98 | 56.98 | 56.98 | 0 |
| 1732296600 | 56.92 | -1.3 | -2.23 | 56.92 | 56.92 | 56.92 | 0 |
| 1732210200 | 58.22 | -0.27 | -0.46 | 58.22 | 58.22 | 58.22 | 0 |
| 1732123800 | 58.49 | -0.82 | -1.38 | 58.49 | 58.49 | 58.49 | 0 |
| 1732037400 | 59.31 | -1.11 | -1.84 | 59.31 | 59.31 | 59.31 | 0 |
| 1731951000 | 60.42 | 0.31 | 0.52 | 60.42 | 60.42 | 60.42 | 0 |
| 1731691800 | 60.11 | 0.64 | 1.08 | 60.11 | 60.11 | 60.11 | 0 |
| 1731605400 | 59.47 | 0.09 | 0.15 | 59.47 | 59.47 | 59.47 | 0 |
| 1731519000 | 59.38 | 0 | 0.00 | 59.38 | 59.38 | 59.38 | 0 |
| 1731432600 | 59.38 | -1.56 | -2.56 | 59.38 | 59.38 | 59.38 | 0 |
| 1731346200 | 60.94 | 1.18 | 1.97 | 60.94 | 60.94 | 60.94 | 0 |
| 1731087000 | 59.76 | 0.71 | 1.20 | 59.76 | 59.76 | 59.76 | 0 |
| 1731000600 | 59.05 | -2.02 | -3.31 | 59.05 | 59.05 | 59.05 | 0 |
| 1730914200 | 61.07 | -1.67 | -2.66 | 61.07 | 61.07 | 61.07 | 0 |
| 1730827800 | 62.74 | -0.13 | -0.21 | 62.74 | 62.74 | 62.74 | 0 |
| 1730741400 | 62.87 | -0.17 | -0.27 | 62.87 | 62.87 | 62.87 | 0 |
| 1730482200 | 63.04 | 0.29 | 0.46 | 63.04 | 63.04 | 63.04 | 0 |
| 1730395800 | 62.75 | -2.75 | -4.20 | 62.75 | 62.75 | 62.75 | 0 |
| 1730309400 | 65.5 | -0.44 | -0.67 | 65.5 | 65.5 | 65.5 | 0 |
| 1730223000 | 65.94 | -0.08 | -0.12 | 65.94 | 65.94 | 65.94 | 0 |
| 1730136600 | 66.019999 | 0.69 | 1.06 | 66.019999 | 66.019999 | 66.019999 | 0 |
| 1729873800 | 65.33 | 0 | 0.00 | 65.33 | 65.33 | 65.33 | 0 |
| 1729787400 | 65.33 | 0.1 | 0.15 | 65.33 | 65.33 | 65.33 | 0 |
| 1729701000 | 65.23 | -0.47 | -0.72 | 65.23 | 65.23 | 65.23 | 0 |
| 1729614600 | 65.7 | -0.1 | -0.15 | 65.7 | 65.7 | 65.7 | 0 |
| 1729528200 | 65.8 | -0.47 | -0.71 | 65.8 | 65.8 | 65.8 | 0 |
| 1729269000 | 66.269999 | 0.66 | 1.01 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1729182600 | 65.61 | 1.9 | 2.98 | 65.61 | 65.61 | 65.61 | 0 |
| 1729096200 | 63.71 | 0 | 0.00 | 63.71 | 63.71 | 63.71 | 0 |
| 1729009800 | 63.71 | 0.79 | 1.26 | 63.71 | 63.71 | 63.71 | 0 |
| 1728923400 | 62.92 | 0.76 | 1.22 | 62.92 | 62.92 | 62.92 | 0 |
| 1728664200 | 62.16 | 0.06 | 0.10 | 62.16 | 62.16 | 62.16 | 0 |
| 1728577800 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1728491400 | 62.1 | 0.2 | 0.32 | 62.1 | 62.1 | 62.1 | 0 |
| 1728405000 | 61.9 | 0.09 | 0.15 | 61.9 | 61.9 | 61.9 | 0 |
| 1728318600 | 61.81 | 0.95 | 1.56 | 61.81 | 61.81 | 61.81 | 0 |
| 1728059400 | 60.86 | 0.77 | 1.28 | 60.86 | 60.86 | 60.86 | 0 |
| 1727973000 | 60.09 | -0.87 | -1.43 | 60.09 | 60.09 | 60.09 | 0 |
| 1727886600 | 60.96 | -0.18 | -0.29 | 60.96 | 60.96 | 60.96 | 0 |
| 1727800200 | 61.14 | -0.41 | -0.67 | 61.14 | 61.14 | 61.14 | 0 |
| 1727713800 | 61.55 | -1.75 | -2.76 | 61.55 | 61.55 | 61.55 | 0 |
| 1727454600 | 63.3 | 0.06 | 0.09 | 63.3 | 63.3 | 63.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
