Euronext G BNP 240523 Decrement 367 (SGB4D)
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 | 1.958 | 3.20149119508 | 61.159 | 63.069 | 61.159 | 0 | 0 | IX |
| 4 | 6.679 | 11.8342251674 | 56.438 | 63.069 | 56.438 | 0 | 0 | IX |
| 12 | 4.877 | 8.37396978022 | 58.24 | 63.069 | 54.12 | 0 | 0 | IX |
| 26 | 0.246 | 0.391277377487 | 62.871 | 64.803 | 54.12 | 0 | 0 | IX |
| 52 | 11.408 | 22.0619234563 | 51.709 | 68.477 | 51.374 | 0 | 0 | IX |
| 156 | 11.408 | 22.0619234563 | 51.709 | 68.477 | 51.374 | 0 | 0 | IX |
| 260 | 11.408 | 22.0619234563 | 51.709 | 68.477 | 51.374 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 63.117 | 0.05 | 0.08 | 63.117 | 63.117 | 63.117 | 0 |
| 1738258200 | 63.069 | 0.94 | 1.51 | 63.069 | 63.069 | 63.069 | 0 |
| 1738171800 | 62.128 | 0.08 | 0.12 | 62.128 | 62.128 | 62.128 | 0 |
| 1738085400 | 62.052 | 0.33 | 0.53 | 62.052 | 62.052 | 62.052 | 0 |
| 1737999000 | 61.725 | 0.57 | 0.93 | 61.725 | 61.725 | 61.725 | 0 |
| 1737739800 | 61.159 | 0.45 | 0.74 | 61.159 | 61.159 | 61.159 | 0 |
| 1737653400 | 60.709 | 0 | 0.00 | 60.709 | 60.709 | 60.709 | 0 |
| 1737567000 | 60.709 | 0 | 0.00 | 60.709 | 60.709 | 60.709 | 0 |
| 1737480600 | 60.709 | 0.14 | 0.24 | 60.709 | 60.709 | 60.709 | 0 |
| 1737394200 | 60.565 | 0.65 | 1.09 | 60.565 | 60.565 | 60.565 | 0 |
| 1737135000 | 59.912 | 0.02 | 0.03 | 59.912 | 59.912 | 59.912 | 0 |
| 1737048600 | 59.893 | 0.12 | 0.19 | 59.893 | 59.893 | 59.893 | 0 |
| 1736962200 | 59.778 | 1.21 | 2.07 | 59.778 | 59.778 | 59.778 | 0 |
| 1736875800 | 58.565 | 1.12 | 1.94 | 58.565 | 58.565 | 58.565 | 0 |
| 1736789400 | 57.448 | 0.25 | 0.44 | 57.448 | 57.448 | 57.448 | 0 |
| 1736530200 | 57.198 | -0.59 | -1.02 | 57.198 | 57.198 | 57.198 | 0 |
| 1736443800 | 57.787 | -0.19 | -0.33 | 57.787 | 57.787 | 57.787 | 0 |
| 1736357400 | 57.98 | -0.26 | -0.45 | 57.98 | 57.98 | 57.98 | 0 |
| 1736271000 | 58.241 | 0.35 | 0.60 | 58.241 | 58.241 | 58.241 | 0 |
| 1736184600 | 57.894 | 1.46 | 2.58 | 57.894 | 57.894 | 57.894 | 0 |
| 1735925400 | 56.438 | -0.74 | -1.30 | 56.438 | 56.438 | 56.438 | 0 |
| 1735839000 | 57.182 | 0.01 | 0.02 | 57.182 | 57.182 | 57.182 | 0 |
| 1735666200 | 57.173 | 0.46 | 0.82 | 57.173 | 57.173 | 57.173 | 0 |
| 1735579800 | 56.71 | 0.15 | 0.27 | 56.71 | 56.71 | 56.71 | 0 |
| 1735320600 | 56.556 | 0.94 | 1.68 | 56.556 | 56.556 | 56.556 | 0 |
| 1735061400 | 55.62 | 0.09 | 0.16 | 55.62 | 55.62 | 55.62 | 0 |
| 1734975000 | 55.533 | -0.07 | -0.12 | 55.533 | 55.533 | 55.533 | 0 |
| 1734715800 | 55.602 | -0.33 | -0.59 | 55.602 | 55.602 | 55.602 | 0 |
| 1734629400 | 55.932 | -0.8 | -1.42 | 55.932 | 55.932 | 55.932 | 0 |
| 1734543000 | 56.735 | 0.36 | 0.64 | 56.735 | 56.735 | 56.735 | 0 |
| 1734456600 | 56.377 | -0.56 | -0.99 | 56.377 | 56.377 | 56.377 | 0 |
| 1734370200 | 56.939 | -0.15 | -0.26 | 56.939 | 56.939 | 56.939 | 0 |
| 1734111000 | 57.086 | 0.01 | 0.02 | 57.086 | 57.086 | 57.086 | 0 |
| 1734024600 | 57.076 | -0.66 | -1.14 | 57.076 | 57.076 | 57.076 | 0 |
| 1733938200 | 57.735 | -0.48 | -0.82 | 57.735 | 57.735 | 57.735 | 0 |
| 1733851800 | 58.211 | 0 | 0.00 | 58.211 | 58.211 | 58.211 | 0 |
| 1733765400 | 58.211 | 1.42 | 2.49 | 58.211 | 58.211 | 58.211 | 0 |
| 1733506200 | 56.796 | 0.57 | 1.02 | 56.796 | 56.796 | 56.796 | 0 |
| 1733419800 | 56.225 | 1.42 | 2.58 | 56.225 | 56.225 | 56.225 | 0 |
| 1733333400 | 54.809 | 0.69 | 1.27 | 54.809 | 54.809 | 54.809 | 0 |
| 1733247000 | 54.12 | -0.17 | -0.30 | 54.12 | 54.12 | 54.12 | 0 |
| 1733160600 | 54.285 | -0.71 | -1.29 | 54.285 | 54.285 | 54.285 | 0 |
| 1732901400 | 54.995 | 0.47 | 0.87 | 54.995 | 54.995 | 54.995 | 0 |
| 1732815000 | 54.52 | -0.18 | -0.32 | 54.52 | 54.52 | 54.52 | 0 |
| 1732728600 | 54.695 | 0 | 0.00 | 54.695 | 54.695 | 54.695 | 0 |
| 1732642200 | 54.695 | -0.67 | -1.21 | 54.695 | 54.695 | 54.695 | 0 |
| 1732555800 | 55.366 | 0.03 | 0.05 | 55.366 | 55.366 | 55.366 | 0 |
| 1732296600 | 55.338 | -1.27 | -2.25 | 55.338 | 55.338 | 55.338 | 0 |
| 1732210200 | 56.612 | -0.27 | -0.48 | 56.612 | 56.612 | 56.612 | 0 |
| 1732123800 | 56.885 | -0.81 | -1.40 | 56.885 | 56.885 | 56.885 | 0 |
| 1732037400 | 57.692 | -1.09 | -1.85 | 57.692 | 57.692 | 57.692 | 0 |
| 1731951000 | 58.782 | 0.27 | 0.46 | 58.782 | 58.782 | 58.782 | 0 |
| 1731691800 | 58.511 | 0.61 | 1.06 | 58.511 | 58.511 | 58.511 | 0 |
| 1731605400 | 57.898 | 0.33 | 0.57 | 57.898 | 57.898 | 57.898 | 0 |
| 1731519000 | 57.567 | -0.26 | -0.45 | 57.567 | 57.567 | 57.567 | 0 |
| 1731432600 | 57.83 | -1.53 | -2.58 | 57.83 | 57.83 | 57.83 | 0 |
| 1731346200 | 59.36 | 1.12 | 1.92 | 59.36 | 59.36 | 59.36 | 0 |
| 1731087000 | 58.24 | 0.68 | 1.18 | 58.24 | 58.24 | 58.24 | 0 |
| 1731000600 | 57.558 | -1.98 | -3.32 | 57.558 | 57.558 | 57.558 | 0 |
| 1730914200 | 59.537 | -1.64 | -2.68 | 59.537 | 59.537 | 59.537 | 0 |
| 1730827800 | 61.176 | -0.14 | -0.22 | 61.176 | 61.176 | 61.176 | 0 |
| 1730741400 | 61.313 | -0.2 | -0.32 | 61.313 | 61.313 | 61.313 | 0 |
| 1730482200 | 61.509 | 0.27 | 0.45 | 61.509 | 61.509 | 61.509 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
