Euronext G BNP 240523 GR 367 (SGB4G)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.049 | 3.08101768315 | 66.504 | 68.553 | 66.504 | 0 | 0 | IX |
| 4 | 5.347 | 8.4596399076 | 63.206 | 68.553 | 62.427 | 0 | 0 | IX |
| 12 | 1.59 | 2.37444558936 | 66.963 | 68.553 | 59.374 | 0 | 0 | IX |
| 26 | -0.011 | -0.0160434047022 | 68.564 | 70.731 | 59.374 | 0 | 0 | IX |
| 52 | 14.383 | 26.5515968248 | 54.17 | 72.94 | 53.83 | 0 | 0 | IX |
| 156 | 14.383 | 26.5515968248 | 54.17 | 72.94 | 53.83 | 0 | 0 | IX |
| 260 | 14.383 | 26.5515968248 | 54.17 | 72.94 | 53.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 68.553 | 0.66 | 0.97 | 68.553 | 68.553 | 68.553 | 0 |
| 1737739800 | 67.892 | 0.53 | 0.79 | 67.892 | 67.892 | 67.892 | 0 |
| 1737653400 | 67.358 | 0 | 0.00 | 67.358 | 67.358 | 67.358 | 0 |
| 1737567000 | 67.358 | 0 | 0.00 | 67.358 | 67.358 | 67.358 | 0 |
| 1737480600 | 67.358 | 0.17 | 0.25 | 67.358 | 67.358 | 67.358 | 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 |
| 1734715800 | 61.349 | -0.35 | -0.57 | 61.349 | 61.349 | 61.349 | 0 |
| 1734629400 | 61.701 | -0.88 | -1.40 | 61.701 | 61.701 | 61.701 | 0 |
| 1734543000 | 62.576 | 0.41 | 0.65 | 62.576 | 62.576 | 62.576 | 0 |
| 1734456600 | 62.171 | -0.61 | -0.97 | 62.171 | 62.171 | 62.171 | 0 |
| 1734370200 | 62.779 | -0.13 | -0.20 | 62.779 | 62.779 | 62.779 | 0 |
| 1734111000 | 62.907 | 0.02 | 0.03 | 62.907 | 62.907 | 62.907 | 0 |
| 1734024600 | 62.886 | -0.72 | -1.12 | 62.886 | 62.886 | 62.886 | 0 |
| 1733938200 | 63.601 | -0.5 | -0.78 | 63.601 | 63.601 | 63.601 | 0 |
| 1733851800 | 64.102999 | 0 | 0.00 | 64.102999 | 64.102999 | 64.102999 | 0 |
| 1733765400 | 64.102999 | 1.59 | 2.55 | 64.102999 | 64.102999 | 64.102999 | 0 |
| 1733506200 | 62.512 | 0.64 | 1.03 | 62.512 | 62.512 | 62.512 | 0 |
| 1733419800 | 61.872 | 1.57 | 2.60 | 61.872 | 61.872 | 61.872 | 0 |
| 1733333400 | 60.303 | 0.77 | 1.29 | 60.303 | 60.303 | 60.303 | 0 |
| 1733247000 | 59.535 | -0.17 | -0.28 | 59.535 | 59.535 | 59.535 | 0 |
| 1733160600 | 59.705 | -0.75 | -1.24 | 59.705 | 59.705 | 59.705 | 0 |
| 1732901400 | 60.452 | 0.53 | 0.89 | 60.452 | 60.452 | 60.452 | 0 |
| 1732815000 | 59.919 | -0.17 | -0.28 | 59.919 | 59.919 | 59.919 | 0 |
| 1732728600 | 60.09 | 0 | 0.00 | 60.09 | 60.09 | 60.09 | 0 |
| 1732642200 | 60.09 | -0.73 | -1.19 | 60.09 | 60.09 | 60.09 | 0 |
| 1732555800 | 60.815 | 0.06 | 0.11 | 60.815 | 60.815 | 60.815 | 0 |
| 1732296600 | 60.751 | -1.39 | -2.23 | 60.751 | 60.751 | 60.751 | 0 |
| 1732210200 | 62.139 | -0.29 | -0.46 | 62.139 | 62.139 | 62.139 | 0 |
| 1732123800 | 62.427 | -0.88 | -1.38 | 62.427 | 62.427 | 62.427 | 0 |
| 1732037400 | 63.302 | -1.18 | -1.84 | 63.302 | 63.302 | 63.302 | 0 |
| 1731951000 | 64.486999 | 0.33 | 0.52 | 64.486999 | 64.486999 | 64.486999 | 0 |
| 1731691800 | 64.156 | 0.68 | 1.08 | 64.156 | 64.156 | 64.156 | 0 |
| 1731605400 | 63.473 | 0.37 | 0.59 | 63.473 | 63.473 | 63.473 | 0 |
| 1731519000 | 63.099 | -0.28 | -0.44 | 63.099 | 63.099 | 63.099 | 0 |
| 1731432600 | 63.377 | -1.67 | -2.56 | 63.377 | 63.377 | 63.377 | 0 |
| 1731346200 | 65.042 | 1.26 | 1.98 | 65.042 | 65.042 | 65.042 | 0 |
| 1731087000 | 63.782 | 0.76 | 1.20 | 63.782 | 63.782 | 63.782 | 0 |
| 1731000600 | 63.025 | -2.16 | -3.31 | 63.025 | 63.025 | 63.025 | 0 |
| 1730914200 | 65.181 | -1.78 | -2.66 | 65.181 | 65.181 | 65.181 | 0 |
| 1730827800 | 66.962999 | -0.14 | -0.21 | 66.962999 | 66.962999 | 66.962999 | 0 |
| 1730741400 | 67.102 | -0.18 | -0.27 | 67.102 | 67.102 | 67.102 | 0 |
| 1730482200 | 67.283 | 0.31 | 0.46 | 67.283 | 67.283 | 67.283 | 0 |
| 1730395800 | 66.974 | -2.94 | -4.20 | 66.974 | 66.974 | 66.974 | 0 |
| 1730309400 | 69.909 | -0.47 | -0.67 | 69.909 | 69.909 | 69.909 | 0 |
| 1730223000 | 70.378 | -0.09 | -0.12 | 70.378 | 70.378 | 70.378 | 0 |
| 1730136600 | 70.464 | 0.74 | 1.06 | 70.464 | 70.464 | 70.464 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
