Euronext G BNP 240523 GR 367 (SGB4G)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.269 | 5.28230446564 | 80.817 | 86.303 | 80.817 | 0 | 0 | IX |
| 4 | 9.179 | 12.0924288933 | 75.907 | 86.303 | 75.864 | 0 | 0 | IX |
| 12 | 22.606 | 36.181177977 | 62.48 | 86.303 | 62.427 | 0 | 0 | IX |
| 26 | 18.475 | 27.7356592755 | 66.611 | 86.303 | 59.535 | 0 | 0 | IX |
| 52 | 22.446 | 35.8333333333 | 62.64 | 86.303 | 59.535 | 0 | 0 | IX |
| 156 | 30.916 | 57.0721801735 | 54.17 | 86.303 | 53.83 | 0 | 0 | IX |
| 260 | 30.916 | 57.0721801735 | 54.17 | 86.303 | 53.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 85.086 | 0.72 | 0.85 | 85.086 | 85.086 | 85.086 | 0 |
| 1742491800 | 84.371 | -1.93 | -2.24 | 84.371 | 84.371 | 84.371 | 0 |
| 1742405400 | 86.303 | 0.69 | 0.81 | 86.303 | 86.303 | 86.303 | 0 |
| 1742319000 | 85.609 | 2.46 | 2.95 | 85.609 | 85.609 | 85.609 | 0 |
| 1742232600 | 83.154 | 2.34 | 2.89 | 83.154 | 83.154 | 83.154 | 0 |
| 1741973400 | 80.817 | 2.32 | 2.95 | 80.817 | 80.817 | 80.817 | 0 |
| 1741887000 | 78.501 | -0.15 | -0.19 | 78.501 | 78.501 | 78.501 | 0 |
| 1741800600 | 78.65 | 0.78 | 1.00 | 78.65 | 78.65 | 78.65 | 0 |
| 1741714200 | 77.871 | -1.58 | -1.99 | 77.871 | 77.871 | 77.871 | 0 |
| 1741627800 | 79.451 | -2.27 | -2.78 | 79.451 | 79.451 | 79.451 | 0 |
| 1741368600 | 81.724 | -0.64 | -0.78 | 81.724 | 81.724 | 81.724 | 0 |
| 1741282200 | 82.364 | 2.68 | 3.36 | 82.364 | 82.364 | 82.364 | 0 |
| 1741195800 | 79.685 | 3.17 | 4.14 | 79.685 | 79.685 | 79.685 | 0 |
| 1741109400 | 76.515 | -2.49 | -3.15 | 76.515 | 76.515 | 76.515 | 0 |
| 1741023000 | 79.002 | 1.24 | 1.59 | 79.002 | 79.002 | 79.002 | 0 |
| 1740763800 | 77.764 | 0.27 | 0.34 | 77.764 | 77.764 | 77.764 | 0 |
| 1740677400 | 77.497 | -0.12 | -0.15 | 77.497 | 77.497 | 77.497 | 0 |
| 1740591000 | 77.615 | 0.65 | 0.85 | 77.615 | 77.615 | 77.615 | 0 |
| 1740504600 | 76.964 | 1.1 | 1.45 | 76.964 | 76.964 | 76.964 | 0 |
| 1740418200 | 75.864 | -0.04 | -0.06 | 75.864 | 75.864 | 75.864 | 0 |
| 1740159000 | 75.907 | 0.27 | 0.35 | 75.907 | 75.907 | 75.907 | 0 |
| 1740072600 | 75.64 | 0.61 | 0.81 | 75.64 | 75.64 | 75.64 | 0 |
| 1739986200 | 75.032 | -0.84 | -1.11 | 75.032 | 75.032 | 75.032 | 0 |
| 1739899800 | 75.875 | 1.35 | 1.80 | 75.875 | 75.875 | 75.875 | 0 |
| 1739813400 | 74.53 | -0.13 | -0.17 | 74.53 | 74.53 | 74.53 | 0 |
| 1739554200 | 74.658 | -0.16 | -0.21 | 74.658 | 74.658 | 74.658 | 0 |
| 1739467800 | 74.818 | -0.03 | -0.04 | 74.818 | 74.818 | 74.818 | 0 |
| 1739381400 | 74.85 | 0 | 0.00 | 74.85 | 74.85 | 74.85 | 0 |
| 1739295000 | 74.85 | 0.68 | 0.92 | 74.85 | 74.85 | 74.85 | 0 |
| 1739208600 | 74.167 | 0.04 | 0.06 | 74.167 | 74.167 | 74.167 | 0 |
| 1738949400 | 74.125 | 1.27 | 1.74 | 74.125 | 74.125 | 74.125 | 0 |
| 1738863000 | 72.855 | 1.99 | 2.80 | 72.855 | 72.855 | 72.855 | 0 |
| 1738776600 | 70.869 | -0.69 | -0.97 | 70.869 | 70.869 | 70.869 | 0 |
| 1738690200 | 71.563 | 2.91 | 4.24 | 71.563 | 71.563 | 71.563 | 0 |
| 1738603800 | 68.649 | -1.5 | -2.13 | 68.649 | 68.649 | 68.649 | 0 |
| 1738344600 | 70.144 | 0.06 | 0.09 | 70.144 | 70.144 | 70.144 | 0 |
| 1738258200 | 70.08 | 1.06 | 1.53 | 70.08 | 70.08 | 70.08 | 0 |
| 1738171800 | 69.023 | 0.1 | 0.14 | 69.023 | 69.023 | 69.023 | 0 |
| 1738085400 | 68.927 | 0.37 | 0.55 | 68.927 | 68.927 | 68.927 | 0 |
| 1737999000 | 68.553 | 0.66 | 0.97 | 68.553 | 68.553 | 68.553 | 0 |
| 1737739800 | 67.892 | 0.25 | 0.36 | 67.892 | 67.892 | 67.892 | 0 |
| 1737653400 | 67.646 | 1.14 | 1.72 | 67.646 | 67.646 | 67.646 | 0 |
| 1737567000 | 66.504 | -0.68 | -1.02 | 66.504 | 66.504 | 66.504 | 0 |
| 1737480600 | 67.187 | 0 | 0.00 | 67.187 | 67.187 | 67.187 | 0 |
| 1737394200 | 67.187 | 0.76 | 1.14 | 67.187 | 67.187 | 67.187 | 0 |
| 1737135000 | 66.429 | 0.03 | 0.05 | 66.429 | 66.429 | 66.429 | 0 |
| 1737048600 | 66.397 | 0.14 | 0.21 | 66.397 | 66.397 | 66.397 | 0 |
| 1736962200 | 66.259 | 1.36 | 2.09 | 66.259 | 66.259 | 66.259 | 0 |
| 1736875800 | 64.903 | 1.25 | 1.96 | 64.903 | 64.903 | 64.903 | 0 |
| 1736789400 | 63.654 | 0.31 | 0.49 | 63.654 | 63.654 | 63.654 | 0 |
| 1736530200 | 63.345 | -0.64 | -1.00 | 63.345 | 63.345 | 63.345 | 0 |
| 1736443800 | 63.985 | -0.2 | -0.32 | 63.985 | 63.985 | 63.985 | 0 |
| 1736357400 | 64.188 | -0.28 | -0.43 | 64.188 | 64.188 | 64.188 | 0 |
| 1736271000 | 64.465999 | 0.39 | 0.62 | 64.465999 | 64.465999 | 64.465999 | 0 |
| 1736184600 | 64.071 | 1.64 | 2.63 | 64.071 | 64.071 | 64.071 | 0 |
| 1735925400 | 62.427 | -0.81 | -1.28 | 62.427 | 62.427 | 62.427 | 0 |
| 1735839000 | 63.238 | 0.03 | 0.05 | 63.238 | 63.238 | 63.238 | 0 |
| 1735666200 | 63.206 | 0.52 | 0.83 | 63.206 | 63.206 | 63.206 | 0 |
| 1735579800 | 62.683 | 0.2 | 0.32 | 62.683 | 62.683 | 62.683 | 0 |
| 1735320600 | 62.48 | 1.07 | 1.74 | 62.48 | 62.48 | 62.48 | 0 |
| 1735061400 | 61.413 | 0.11 | 0.17 | 61.413 | 61.413 | 61.413 | 0 |
| 1734975000 | 61.306 | -0.04 | -0.07 | 61.306 | 61.306 | 61.306 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
