Euronext G BNP 230524 Decrement 460 (SGB6D)
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 | 2.799 | 4.16983240223 | 67.125 | 70.131 | 66.832 | 0 | 0 | IX |
| 4 | 7.646 | 12.2772086451 | 62.278 | 70.131 | 60.524 | 0 | 0 | IX |
| 12 | 13.741 | 24.4575761351 | 56.183 | 70.131 | 54.209 | 0 | 0 | IX |
| 26 | 15.935 | 29.5152716294 | 53.989 | 70.131 | 53.15 | 0 | 0 | IX |
| 52 | 15.935 | 29.5152716294 | 53.989 | 70.131 | 53.15 | 0 | 0 | IX |
| 156 | 15.935 | 29.5152716294 | 53.989 | 70.131 | 53.15 | 0 | 0 | IX |
| 260 | 15.935 | 29.5152716294 | 53.989 | 70.131 | 53.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 68.717 | 0.22 | 0.33 | 68.481 | 68.717 | 67.651 | 0 |
| 1740677400 | 68.493 | -0.12 | -0.17 | 68.597 | 69.352 | 67.993 | 0 |
| 1740591000 | 68.61 | 0.56 | 0.83 | 68.034 | 68.761 | 67.855 | 0 |
| 1740504600 | 68.047 | 0.96 | 1.43 | 67.075 | 68.566 | 67.075 | 0 |
| 1740418200 | 67.087 | -0.08 | -0.11 | 67.125 | 67.569 | 66.831999 | 0 |
| 1740159000 | 67.163 | 0.22 | 0.33 | 66.927 | 67.456 | 66.813 | 0 |
| 1740072600 | 66.938999 | 0.53 | 0.79 | 66.400999 | 67.572 | 66.400999 | 0 |
| 1739986200 | 66.413 | -0.76 | -1.13 | 67.16 | 67.264 | 66.111 | 0 |
| 1739899800 | 67.172 | 1.18 | 1.79 | 65.982 | 67.333 | 65.982 | 0 |
| 1739813400 | 65.994 | -0.15 | -0.23 | 66.108 | 66.825999 | 65.994 | 0 |
| 1739554200 | 66.144999 | -0.16 | -0.23 | 66.239999 | 66.467 | 65.974999 | 0 |
| 1739467800 | 66.3 | -0.05 | -0.08 | 67.605 | 67.662 | 66.025999 | 0 |
| 1739381400 | 66.352999 | 0 | 0.00 | 66.352999 | 66.352999 | 66.352999 | 0 |
| 1739295000 | 66.352999 | 0.59 | 0.90 | 65.748 | 66.429 | 65.634 | 0 |
| 1739208600 | 65.76 | 0 | 0.00 | 65.721999 | 66.346999 | 65.712999 | 0 |
| 1738949400 | 65.76 | 1.11 | 1.72 | 64.632999 | 66.035 | 64.632999 | 0 |
| 1738863000 | 64.646 | 1.75 | 2.78 | 63.272 | 64.825999 | 63.045 | 0 |
| 1738776600 | 62.897 | -0.63 | -0.99 | 63.512 | 63.797 | 62.404 | 0 |
| 1738690200 | 63.525 | 2.57 | 4.22 | 60.938 | 63.525 | 60.938 | 0 |
| 1738603800 | 60.951 | -1.37 | -2.19 | 62.278 | 62.278 | 60.524 | 0 |
| 1738344600 | 62.316 | 0.04 | 0.07 | 62.259 | 62.61 | 62.06 | 0 |
| 1738258200 | 62.272 | 0.93 | 1.51 | 61.333 | 62.528 | 61.257 | 0 |
| 1738171800 | 61.345 | 0.07 | 0.12 | 61.26 | 61.459 | 60.785 | 0 |
| 1738085400 | 61.272 | 0.32 | 0.52 | 60.94 | 61.699 | 60.798 | 0 |
| 1737999000 | 60.953 | 0.55 | 0.91 | 60.364 | 61.238 | 60.212 | 0 |
| 1737739800 | 60.402 | 0.21 | 0.34 | 60.183 | 61.105 | 60.183 | 0 |
| 1737653400 | 60.196 | 1 | 1.70 | 59.18 | 60.253 | 59.18 | 0 |
| 1737567000 | 59.192 | -0.63 | -1.06 | 59.952 | 60.009 | 59.05 | 0 |
| 1737480600 | 59.825 | 0 | 0.00 | 59.825 | 59.825 | 59.825 | 0 |
| 1737394200 | 59.825 | 0.64 | 1.08 | 59.407 | 60.092 | 59.34 | 0 |
| 1737135000 | 59.188 | 0.02 | 0.03 | 59.16 | 59.588 | 59.007 | 0 |
| 1737048600 | 59.172 | 0.11 | 0.19 | 59.048 | 59.676 | 58.934 | 0 |
| 1736962200 | 59.061 | 1.2 | 2.07 | 57.853 | 59.299 | 57.567 | 0 |
| 1736875800 | 57.865 | 1.1 | 1.94 | 56.752 | 58.427 | 56.752 | 0 |
| 1736789400 | 56.764 | 0.24 | 0.42 | 56.44 | 56.955 | 55.964 | 0 |
| 1736530200 | 56.526 | -0.58 | -1.02 | 57.097 | 57.336 | 56.392 | 0 |
| 1736443800 | 57.11 | -0.19 | -0.34 | 57.291 | 57.358 | 56.252 | 0 |
| 1736357400 | 57.304 | -0.26 | -0.45 | 57.551 | 58.028 | 56.513 | 0 |
| 1736271000 | 57.564 | 0.34 | 0.59 | 57.211 | 58.203 | 56.554 | 0 |
| 1736184600 | 57.224 | 1.43 | 2.56 | 55.755 | 57.548 | 55.755 | 0 |
| 1735925400 | 55.793 | -0.74 | -1.30 | 56.518 | 56.661 | 55.507 | 0 |
| 1735839000 | 56.53 | 0 | 0.01 | 56.502 | 57.237 | 55.261 | 0 |
| 1735666200 | 56.527 | 0.45 | 0.81 | 56.059 | 56.699 | 55.83 | 0 |
| 1735579800 | 56.072 | 0.14 | 0.26 | 55.89 | 56.645 | 55.823 | 0 |
| 1735320600 | 55.928 | 0.92 | 1.67 | 54.972 | 56.052 | 54.972 | 0 |
| 1735061400 | 55.01 | 0.08 | 0.15 | 54.914 | 55.364 | 54.914 | 0 |
| 1734975000 | 54.927 | -0.08 | -0.14 | 54.965 | 55.013 | 54.515 | 0 |
| 1734715800 | 55.003 | -0.33 | -0.59 | 55.319 | 55.319 | 54.209 | 0 |
| 1734629400 | 55.331 | -0.8 | -1.42 | 56.116 | 56.116 | 54.767 | 0 |
| 1734543000 | 56.129 | 0.35 | 0.63 | 55.851 | 56.656 | 55.765 | 0 |
| 1734456600 | 55.778 | -0.56 | -0.99 | 56.324 | 56.343 | 55.778 | 0 |
| 1734370200 | 56.336 | -0.15 | -0.27 | 56.451 | 56.777 | 56.01 | 0 |
| 1734111000 | 56.489 | 0.01 | 0.01 | 56.47 | 56.882 | 56.326 | 0 |
| 1734024600 | 56.483 | -0.66 | -1.15 | 57.125 | 57.451 | 56.281 | 0 |
| 1733938200 | 57.138 | -0.12 | -0.21 | 57.243 | 57.512 | 56.936 | 0 |
| 1733851800 | 57.256 | -0.36 | -0.62 | 57.601 | 57.639 | 57.035 | 0 |
| 1733765400 | 57.614 | 1.39 | 2.48 | 56.183 | 57.815 | 56.183 | 0 |
| 1733506200 | 56.221 | 0.56 | 1.01 | 55.645 | 56.711 | 55.568 | 0 |
| 1733419800 | 55.658 | 1.4 | 2.58 | 54.246 | 55.773 | 54.112 | 0 |
| 1733333400 | 54.259 | 0.68 | 1.27 | 53.567 | 54.566 | 53.567 | 0 |
| 1733247000 | 53.58 | -0.17 | -0.31 | 53.733 | 54.656 | 53.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
