Euronext G Credit Agricole 010621 GR 09 (SGCAG)
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 | 0.344 | 2.0547126986 | 16.742 | 17.086 | 16.742 | 0 | 0 | IX |
| 4 | 0.104 | 0.612413143328 | 16.982 | 17.39 | 16.205 | 0 | 0 | IX |
| 12 | -1.567 | -8.40079343805 | 18.653 | 18.731 | 16.205 | 0 | 0 | IX |
| 26 | -0.764 | -4.28011204482 | 17.85 | 18.731 | 16.205 | 0 | 0 | IX |
| 52 | 1.78 | 11.6294263687 | 15.306 | 19.333 | 14.752 | 0 | 0 | IX |
| 156 | 5.022 | 41.6279840849 | 12.064 | 19.333 | 8.98 | 0 | 0 | IX |
| 260 | 5.022 | 41.6279840849 | 12.064 | 19.333 | 8.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 17.086 | 0.09 | 0.54 | 17.086 | 17.086 | 17.086 | 0 |
| 1733851800 | 16.995 | 0 | 0.00 | 16.995 | 16.995 | 16.995 | 0 |
| 1733765400 | 16.995 | 0.11 | 0.65 | 16.995 | 16.995 | 16.995 | 0 |
| 1733506200 | 16.885 | 0.14 | 0.85 | 16.885 | 16.885 | 16.885 | 0 |
| 1733419800 | 16.742 | 0.38 | 2.29 | 16.742 | 16.742 | 16.742 | 0 |
| 1733333400 | 16.367 | 0.16 | 1.00 | 16.367 | 16.367 | 16.367 | 0 |
| 1733247000 | 16.204999 | -0.07 | -0.40 | 16.204999 | 16.204999 | 16.204999 | 0 |
| 1733160600 | 16.27 | -0.14 | -0.87 | 16.27 | 16.27 | 16.27 | 0 |
| 1732901400 | 16.411999 | 0.12 | 0.76 | 16.411999 | 16.411999 | 16.411999 | 0 |
| 1732815000 | 16.289 | -0.15 | -0.91 | 16.289 | 16.289 | 16.289 | 0 |
| 1732728600 | 16.437999 | 0 | 0.00 | 16.437999 | 16.437999 | 16.437999 | 0 |
| 1732642200 | 16.437999 | -0.3 | -1.82 | 16.437999 | 16.437999 | 16.437999 | 0 |
| 1732555800 | 16.742 | -0.16 | -0.96 | 16.742 | 16.742 | 16.742 | 0 |
| 1732296600 | 16.904 | -0.29 | -1.66 | 16.904 | 16.904 | 16.904 | 0 |
| 1732210200 | 17.189 | 0 | 0.00 | 17.189 | 17.189 | 17.189 | 0 |
| 1732123800 | 17.189 | -0.11 | -0.64 | 17.189 | 17.189 | 17.189 | 0 |
| 1732037400 | 17.299 | -0.09 | -0.52 | 17.299 | 17.299 | 17.299 | 0 |
| 1731951000 | 17.39 | 0.19 | 1.13 | 17.39 | 17.39 | 17.39 | 0 |
| 1731691800 | 17.196 | 0.21 | 1.26 | 17.196 | 17.196 | 17.196 | 0 |
| 1731605400 | 16.982 | 0.12 | 0.69 | 16.982 | 16.982 | 16.982 | 0 |
| 1731519000 | 16.865 | -0.12 | -0.73 | 16.865 | 16.865 | 16.865 | 0 |
| 1731432600 | 16.989 | -0.23 | -1.31 | 16.989 | 16.989 | 16.989 | 0 |
| 1731346200 | 17.215 | 0.13 | 0.76 | 17.215 | 17.215 | 17.215 | 0 |
| 1731087000 | 17.086 | -0.11 | -0.64 | 17.086 | 17.086 | 17.086 | 0 |
| 1731000600 | 17.196 | -0.64 | -3.59 | 17.196 | 17.196 | 17.196 | 0 |
| 1730914200 | 17.837 | -0.7 | -3.77 | 17.837 | 17.837 | 17.837 | 0 |
| 1730827800 | 18.536 | 0.06 | 0.35 | 18.536 | 18.536 | 18.536 | 0 |
| 1730741400 | 18.472 | 0.17 | 0.92 | 18.472 | 18.472 | 18.472 | 0 |
| 1730482200 | 18.303 | 0.06 | 0.32 | 18.303 | 18.303 | 18.303 | 0 |
| 1730395800 | 18.245 | 0.13 | 0.72 | 18.245 | 18.245 | 18.245 | 0 |
| 1730309400 | 18.115 | -0.18 | -0.96 | 18.115 | 18.115 | 18.115 | 0 |
| 1730223000 | 18.29 | 0.02 | 0.10 | 18.29 | 18.29 | 18.29 | 0 |
| 1730136600 | 18.271 | 0.14 | 0.75 | 18.271 | 18.271 | 18.271 | 0 |
| 1729873800 | 18.135 | -0.08 | -0.46 | 18.135 | 18.135 | 18.135 | 0 |
| 1729787400 | 18.219 | -0.05 | -0.25 | 18.219 | 18.219 | 18.219 | 0 |
| 1729701000 | 18.264 | -0.08 | -0.43 | 18.264 | 18.264 | 18.264 | 0 |
| 1729614600 | 18.342 | -0.2 | -1.08 | 18.342 | 18.342 | 18.342 | 0 |
| 1729528200 | 18.543 | 0 | 0.00 | 18.543 | 18.543 | 18.543 | 0 |
| 1729269000 | 18.543 | 0.06 | 0.35 | 18.543 | 18.543 | 18.543 | 0 |
| 1729182600 | 18.478 | 0.27 | 1.46 | 18.478 | 18.478 | 18.478 | 0 |
| 1729096200 | 18.213 | 0.06 | 0.32 | 18.213 | 18.213 | 18.213 | 0 |
| 1729009800 | 18.154 | 0.18 | 0.97 | 18.154 | 18.154 | 18.154 | 0 |
| 1728923400 | 17.979 | 0.09 | 0.50 | 17.979 | 17.979 | 17.979 | 0 |
| 1728664200 | 17.889 | -0.08 | -0.47 | 17.889 | 17.889 | 17.889 | 0 |
| 1728577800 | 17.973 | -0.08 | -0.47 | 17.973 | 17.973 | 17.973 | 0 |
| 1728491400 | 18.057 | 0.1 | 0.57 | 18.057 | 18.057 | 18.057 | 0 |
| 1728405000 | 17.954 | 0.1 | 0.58 | 17.954 | 17.954 | 17.954 | 0 |
| 1728318600 | 17.85 | 0.22 | 1.25 | 17.85 | 17.85 | 17.85 | 0 |
| 1728059400 | 17.63 | 0.18 | 1.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1727973000 | 17.455 | -0.16 | -0.88 | 17.455 | 17.455 | 17.455 | 0 |
| 1727886600 | 17.61 | -0.09 | -0.51 | 17.61 | 17.61 | 17.61 | 0 |
| 1727800200 | 17.701 | -0.08 | -0.44 | 17.701 | 17.701 | 17.701 | 0 |
| 1727713800 | 17.779 | -0.3 | -1.68 | 17.779 | 17.779 | 17.779 | 0 |
| 1727454600 | 18.083 | -0.05 | -0.25 | 18.083 | 18.083 | 18.083 | 0 |
| 1727368200 | 18.128 | 0.24 | 1.34 | 18.128 | 18.128 | 18.128 | 0 |
| 1727281800 | 17.889 | -0.19 | -1.04 | 17.889 | 17.889 | 17.889 | 0 |
| 1727195400 | 18.077 | 0.18 | 1.02 | 18.077 | 18.077 | 18.077 | 0 |
| 1727109000 | 17.895 | -0.84 | -4.46 | 17.895 | 17.895 | 17.895 | 0 |
| 1726849800 | 18.731 | 0.08 | 0.42 | 18.731 | 18.731 | 18.731 | 0 |
| 1726763400 | 18.653 | 0 | 0.00 | 18.653 | 18.653 | 18.653 | 0 |
| 1726677000 | 18.653 | 0.04 | 0.24 | 18.653 | 18.653 | 18.653 | 0 |
| 1726590600 | 18.608 | 0.14 | 0.74 | 18.608 | 18.608 | 18.608 | 0 |
| 1726504200 | 18.472 | 0.03 | 0.18 | 18.472 | 18.472 | 18.472 | 0 |
| 1726245000 | 18.439 | -0.05 | -0.28 | 18.439 | 18.439 | 18.439 | 0 |
| 1726158600 | 18.491 | 0.11 | 0.60 | 18.491 | 18.491 | 18.491 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
