Euronext G BNP 310523 Decrement 4 (SGB5D)
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 | 0.94 | 1.70382454232 | 55.17 | 55.184 | 55.099 | 0 | 0 | IX |
| 4 | 1.522 | 2.78815856965 | 54.588 | 57.77 | 53.715 | 0 | 0 | IX |
| 12 | -3.151 | -5.31715630853 | 59.261 | 64.368 | 53.636 | 0 | 0 | IX |
| 26 | -3.383 | -5.68638327198 | 59.493 | 64.368 | 53.636 | 0 | 0 | IX |
| 52 | 2.709 | 5.07293870901 | 53.401 | 68.177 | 52.522 | 0 | 0 | IX |
| 156 | 2.709 | 5.07293870901 | 53.401 | 68.177 | 52.522 | 0 | 0 | IX |
| 260 | 2.709 | 5.07293870901 | 53.401 | 68.177 | 52.522 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 55.184 | 0.09 | 0.15 | 55.184 | 55.184 | 55.184 | 0 |
| 1734975000 | 55.099 | -0.07 | -0.13 | 55.099 | 55.099 | 55.099 | 0 |
| 1734715800 | 55.17 | -0.33 | -0.59 | 55.17 | 55.17 | 55.17 | 0 |
| 1734629400 | 55.498 | -0.8 | -1.42 | 55.498 | 55.498 | 55.498 | 0 |
| 1734543000 | 56.296 | 0.35 | 0.63 | 56.296 | 56.296 | 56.296 | 0 |
| 1734456600 | 55.942 | -0.56 | -0.99 | 55.942 | 55.942 | 55.942 | 0 |
| 1734370200 | 56.501 | -0.15 | -0.26 | 56.501 | 56.501 | 56.501 | 0 |
| 1734111000 | 56.649 | 0.01 | 0.02 | 56.649 | 56.649 | 56.649 | 0 |
| 1734024600 | 56.64 | -0.66 | -1.14 | 56.64 | 56.64 | 56.64 | 0 |
| 1733938200 | 57.296 | -0.47 | -0.82 | 57.296 | 57.296 | 57.296 | 0 |
| 1733851800 | 57.77 | 0 | 0.00 | 57.77 | 57.77 | 57.77 | 0 |
| 1733765400 | 57.77 | 1.4 | 2.49 | 57.77 | 57.77 | 57.77 | 0 |
| 1733506200 | 56.368 | 0.57 | 1.01 | 56.368 | 56.368 | 56.368 | 0 |
| 1733419800 | 55.802 | 1.4 | 2.58 | 55.802 | 55.802 | 55.802 | 0 |
| 1733333400 | 54.398 | 0.68 | 1.27 | 54.398 | 54.398 | 54.398 | 0 |
| 1733247000 | 53.715 | -0.17 | -0.31 | 53.715 | 53.715 | 53.715 | 0 |
| 1733160600 | 53.88 | -0.71 | -1.30 | 53.88 | 53.88 | 53.88 | 0 |
| 1732901400 | 54.588 | 0.47 | 0.87 | 54.588 | 54.588 | 54.588 | 0 |
| 1732815000 | 54.117 | -0.18 | -0.32 | 54.117 | 54.117 | 54.117 | 0 |
| 1732728600 | 54.293 | 0 | 0.00 | 54.293 | 54.293 | 54.293 | 0 |
| 1732642200 | 54.293 | -0.67 | -1.21 | 54.293 | 54.293 | 54.293 | 0 |
| 1732555800 | 54.96 | 0.02 | 0.05 | 54.96 | 54.96 | 54.96 | 0 |
| 1732296600 | 54.935 | -1.27 | -2.25 | 54.935 | 54.935 | 54.935 | 0 |
| 1732210200 | 56.201 | -0.27 | -0.48 | 56.201 | 56.201 | 56.201 | 0 |
| 1732123800 | 56.472 | -0.8 | -1.40 | 56.472 | 56.472 | 56.472 | 0 |
| 1732037400 | 57.275 | -1.08 | -1.86 | 57.275 | 57.275 | 57.275 | 0 |
| 1731951000 | 58.358 | 0.27 | 0.46 | 58.358 | 58.358 | 58.358 | 0 |
| 1731691800 | 58.092 | 0.61 | 1.06 | 58.092 | 58.092 | 58.092 | 0 |
| 1731605400 | 57.484 | 0.33 | 0.57 | 57.484 | 57.484 | 57.484 | 0 |
| 1731519000 | 57.156 | -0.26 | -0.46 | 57.156 | 57.156 | 57.156 | 0 |
| 1731432600 | 57.419 | -1.52 | -2.58 | 57.419 | 57.419 | 57.419 | 0 |
| 1731346200 | 58.939 | 1.11 | 1.92 | 58.939 | 58.939 | 58.939 | 0 |
| 1731087000 | 57.83 | 0.68 | 1.18 | 57.83 | 57.83 | 57.83 | 0 |
| 1731000600 | 57.153 | -1.97 | -3.33 | 57.153 | 57.153 | 57.153 | 0 |
| 1730914200 | 59.12 | -1.63 | -2.68 | 59.12 | 59.12 | 59.12 | 0 |
| 1730827800 | 60.748 | -0.14 | -0.23 | 60.748 | 60.748 | 60.748 | 0 |
| 1730741400 | 60.885 | -0.2 | -0.32 | 60.885 | 60.885 | 60.885 | 0 |
| 1730482200 | 61.082 | 0.27 | 0.44 | 61.082 | 61.082 | 61.082 | 0 |
| 1730395800 | 60.812 | -2.68 | -4.22 | 60.812 | 60.812 | 60.812 | 0 |
| 1730309400 | 63.489 | -0.44 | -0.68 | 63.489 | 63.489 | 63.489 | 0 |
| 1730223000 | 63.926 | -0.09 | -0.14 | 63.926 | 63.926 | 63.926 | 0 |
| 1730136600 | 64.015 | 0.64 | 1.01 | 64.015 | 64.015 | 64.015 | 0 |
| 1729873800 | 63.378 | -0.01 | -0.02 | 63.378 | 63.378 | 63.378 | 0 |
| 1729787400 | 63.389 | 0.09 | 0.14 | 63.389 | 63.389 | 63.389 | 0 |
| 1729701000 | 63.303 | -0.47 | -0.73 | 63.303 | 63.303 | 63.303 | 0 |
| 1729614600 | 63.77 | -0.6 | -0.93 | 63.77 | 63.77 | 63.77 | 0 |
| 1729528200 | 64.367999 | 0 | 0.00 | 64.367999 | 64.367999 | 64.367999 | 0 |
| 1729269000 | 64.367999 | 0.63 | 0.99 | 64.367999 | 64.367999 | 64.367999 | 0 |
| 1729182600 | 63.737 | 1.09 | 1.74 | 63.737 | 63.737 | 63.737 | 0 |
| 1729096200 | 62.65 | 0.74 | 1.19 | 62.65 | 62.65 | 62.65 | 0 |
| 1729009800 | 61.913 | 0.76 | 1.24 | 61.913 | 61.913 | 61.913 | 0 |
| 1728923400 | 61.156 | 0.71 | 1.17 | 61.156 | 61.156 | 61.156 | 0 |
| 1728664200 | 60.45 | 0.22 | 0.37 | 60.45 | 60.45 | 60.45 | 0 |
| 1728577800 | 60.227 | -0.19 | -0.31 | 60.227 | 60.227 | 60.227 | 0 |
| 1728491400 | 60.414 | 0.18 | 0.31 | 60.414 | 60.414 | 60.414 | 0 |
| 1728405000 | 60.23 | 0.08 | 0.13 | 60.23 | 60.23 | 60.23 | 0 |
| 1728318600 | 60.153 | 0.89 | 1.51 | 60.153 | 60.153 | 60.153 | 0 |
| 1728059400 | 59.261 | 0.74 | 1.26 | 59.261 | 59.261 | 59.261 | 0 |
| 1727973000 | 58.522 | -0.86 | -1.45 | 58.522 | 58.522 | 58.522 | 0 |
| 1727886600 | 59.381 | -0.19 | -0.31 | 59.381 | 59.381 | 59.381 | 0 |
| 1727800200 | 59.567 | -0.41 | -0.68 | 59.567 | 59.567 | 59.567 | 0 |
| 1727713800 | 59.977 | -1.74 | -2.82 | 59.977 | 59.977 | 59.977 | 0 |
| 1727454600 | 61.716 | 0.05 | 0.08 | 61.716 | 61.716 | 61.716 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
