Euronext G BNP 310523 Decrement 4 (SGB5D)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.351 | -0.526584253481 | 66.656 | 66.656 | 66.305 | 0 | 0 | IX |
| 4 | 6.875 | 11.5682315329 | 59.43 | 66.656 | 59.43 | 0 | 0 | IX |
| 12 | 12.012 | 22.1243990938 | 54.293 | 66.656 | 53.636 | 0 | 0 | IX |
| 26 | 6.061 | 10.0607529381 | 60.244 | 66.656 | 53.636 | 0 | 0 | IX |
| 52 | 12.904 | 24.1643414917 | 53.401 | 68.177 | 52.522 | 0 | 0 | IX |
| 156 | 12.904 | 24.1643414917 | 53.401 | 68.177 | 52.522 | 0 | 0 | IX |
| 260 | 12.904 | 24.1643414917 | 53.401 | 68.177 | 52.522 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 66.305 | -0.15 | -0.22 | 66.305 | 66.305 | 66.305 | 0 |
| 1739554200 | 66.452 | -0.15 | -0.23 | 66.452 | 66.452 | 66.452 | 0 |
| 1739467800 | 66.605 | -0.81 | -1.20 | 66.605 | 66.605 | 66.605 | 0 |
| 1739381400 | 67.414 | 0.76 | 1.14 | 67.414 | 67.414 | 67.414 | 0 |
| 1739295000 | 66.656 | 0.6 | 0.91 | 66.656 | 66.656 | 66.656 | 0 |
| 1739208600 | 66.058 | 0.01 | 0.01 | 66.058 | 66.058 | 66.058 | 0 |
| 1738949400 | 66.053 | 1.12 | 1.73 | 66.053 | 66.053 | 66.053 | 0 |
| 1738863000 | 64.932 | 1.76 | 2.78 | 64.932 | 64.932 | 64.932 | 0 |
| 1738776600 | 63.173 | -0.63 | -0.99 | 63.173 | 63.173 | 63.173 | 0 |
| 1738690200 | 63.803 | 2.59 | 4.23 | 63.803 | 63.803 | 63.803 | 0 |
| 1738603800 | 61.215 | -1.37 | -2.18 | 61.215 | 61.215 | 61.215 | 0 |
| 1738344600 | 62.581 | 0.05 | 0.07 | 62.581 | 62.581 | 62.581 | 0 |
| 1738258200 | 62.535 | 0.93 | 1.51 | 62.535 | 62.535 | 62.535 | 0 |
| 1738171800 | 61.603 | 0.08 | 0.12 | 61.603 | 61.603 | 61.603 | 0 |
| 1738085400 | 61.528 | 0.32 | 0.53 | 61.528 | 61.528 | 61.528 | 0 |
| 1737999000 | 61.206 | 0.56 | 0.92 | 61.206 | 61.206 | 61.206 | 0 |
| 1737739800 | 60.648 | 0.44 | 0.74 | 60.648 | 60.648 | 60.648 | 0 |
| 1737653400 | 60.204 | 0 | 0.00 | 60.204 | 60.204 | 60.204 | 0 |
| 1737567000 | 60.204 | 0 | 0.00 | 60.204 | 60.204 | 60.204 | 0 |
| 1737480600 | 60.204 | 0.14 | 0.24 | 60.204 | 60.204 | 60.204 | 0 |
| 1737394200 | 60.062 | 0.64 | 1.09 | 60.062 | 60.062 | 60.062 | 0 |
| 1737135000 | 59.417 | 0.02 | 0.03 | 59.417 | 59.417 | 59.417 | 0 |
| 1737048600 | 59.399 | 0.11 | 0.19 | 59.399 | 59.399 | 59.399 | 0 |
| 1736962200 | 59.286 | 1.2 | 2.07 | 59.286 | 59.286 | 59.286 | 0 |
| 1736875800 | 58.084 | 1.11 | 1.94 | 58.084 | 58.084 | 58.084 | 0 |
| 1736789400 | 56.977 | 0.24 | 0.43 | 56.977 | 56.977 | 56.977 | 0 |
| 1736530200 | 56.733 | -0.59 | -1.02 | 56.733 | 56.733 | 56.733 | 0 |
| 1736443800 | 57.318 | -0.19 | -0.33 | 57.318 | 57.318 | 57.318 | 0 |
| 1736357400 | 57.51 | -0.26 | -0.45 | 57.51 | 57.51 | 57.51 | 0 |
| 1736271000 | 57.77 | 0.34 | 0.60 | 57.77 | 57.77 | 57.77 | 0 |
| 1736184600 | 57.427 | 1.44 | 2.57 | 57.427 | 57.427 | 57.427 | 0 |
| 1735925400 | 55.986 | -0.74 | -1.30 | 55.986 | 55.986 | 55.986 | 0 |
| 1735839000 | 56.724 | 0.01 | 0.01 | 56.724 | 56.724 | 56.724 | 0 |
| 1735666200 | 56.717 | 0.46 | 0.81 | 56.717 | 56.717 | 56.717 | 0 |
| 1735579800 | 56.259 | 0.15 | 0.27 | 56.259 | 56.259 | 56.259 | 0 |
| 1735320600 | 56.11 | 0.93 | 1.68 | 56.11 | 56.11 | 56.11 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
