Euronext S BNP 070322 GR 347 (SSBNG)
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 | 1.55 | 1.77189432651 | 87.477 | 94.164 | 87.477 | 0 | 0 | IX |
| 4 | 3.454 | 4.03631986725 | 85.573 | 94.164 | 85.207 | 0 | 0 | IX |
| 12 | 17.95 | 25.2543016728 | 71.077 | 94.164 | 70.089 | 0 | 0 | IX |
| 26 | 12.63 | 16.5320627773 | 76.397 | 94.164 | 67.88 | 0 | 0 | IX |
| 52 | 21.518 | 31.874268616 | 67.509 | 94.164 | 67.509 | 0 | 0 | IX |
| 156 | 36.877 | 70.7133269415 | 52.15 | 94.164 | 43.999 | 0 | 0 | IX |
| 260 | 36.877 | 70.7133269415 | 52.15 | 94.164 | 43.999 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 90.832 | -2.6 | -2.78 | 90.832 | 90.832 | 90.832 | 0 |
| 1741368600 | 93.432 | -0.73 | -0.78 | 93.432 | 93.432 | 93.432 | 0 |
| 1741282200 | 94.164 | 3.06 | 3.36 | 94.164 | 94.164 | 94.164 | 0 |
| 1741195800 | 91.101 | 3.62 | 4.14 | 91.101 | 91.101 | 91.101 | 0 |
| 1741109400 | 87.477 | -2.84 | -3.15 | 87.477 | 87.477 | 87.477 | 0 |
| 1741023000 | 90.32 | 1.41 | 1.59 | 90.32 | 90.32 | 90.32 | 0 |
| 1740763800 | 88.905 | 0.31 | 0.35 | 88.905 | 88.905 | 88.905 | 0 |
| 1740677400 | 88.599 | -0.14 | -0.15 | 88.599 | 88.599 | 88.599 | 0 |
| 1740591000 | 88.734 | 0.74 | 0.85 | 88.734 | 88.734 | 88.734 | 0 |
| 1740504600 | 87.989 | 1.26 | 1.45 | 87.989 | 87.989 | 87.989 | 0 |
| 1740418200 | 86.733 | -0.05 | -0.06 | 86.733 | 86.733 | 86.733 | 0 |
| 1740159000 | 86.781 | 0.31 | 0.35 | 86.781 | 86.781 | 86.781 | 0 |
| 1740072600 | 86.476 | 0.69 | 0.81 | 86.476 | 86.476 | 86.476 | 0 |
| 1739986200 | 85.781 | -0.96 | -1.11 | 85.781 | 85.781 | 85.781 | 0 |
| 1739899800 | 86.745 | 1.54 | 1.81 | 86.745 | 86.745 | 86.745 | 0 |
| 1739813400 | 85.207 | -0.15 | -0.17 | 85.207 | 85.207 | 85.207 | 0 |
| 1739554200 | 85.354 | -0.18 | -0.21 | 85.354 | 85.354 | 85.354 | 0 |
| 1739467800 | 85.537 | -1.03 | -1.18 | 85.537 | 85.537 | 85.537 | 0 |
| 1739381400 | 86.562 | 0.99 | 1.16 | 86.562 | 86.562 | 86.562 | 0 |
| 1739295000 | 85.573 | 0.78 | 0.92 | 85.573 | 85.573 | 85.573 | 0 |
| 1739208600 | 84.792 | 0.05 | 0.06 | 84.792 | 84.792 | 84.792 | 0 |
| 1738949400 | 84.744 | 1.45 | 1.74 | 84.744 | 84.744 | 84.744 | 0 |
| 1738863000 | 83.292 | 2.27 | 2.80 | 83.292 | 83.292 | 83.292 | 0 |
| 1738776600 | 81.022 | -0.79 | -0.97 | 81.022 | 81.022 | 81.022 | 0 |
| 1738690200 | 81.815 | 3.33 | 4.24 | 81.815 | 81.815 | 81.815 | 0 |
| 1738603800 | 78.484 | -1.71 | -2.13 | 78.484 | 78.484 | 78.484 | 0 |
| 1738344600 | 80.192 | 0.07 | 0.09 | 80.192 | 80.192 | 80.192 | 0 |
| 1738258200 | 80.119 | 1.21 | 1.53 | 80.119 | 80.119 | 80.119 | 0 |
| 1738171800 | 78.911 | 0.11 | 0.14 | 78.911 | 78.911 | 78.911 | 0 |
| 1738085400 | 78.801 | 0.43 | 0.54 | 78.801 | 78.801 | 78.801 | 0 |
| 1737999000 | 78.374 | 0.76 | 0.97 | 78.374 | 78.374 | 78.374 | 0 |
| 1737739800 | 77.618 | 0.61 | 0.79 | 77.618 | 77.618 | 77.618 | 0 |
| 1737653400 | 77.007 | 0 | 0.00 | 77.007 | 77.007 | 77.007 | 0 |
| 1737567000 | 77.007 | 0 | 0.00 | 77.007 | 77.007 | 77.007 | 0 |
| 1737480600 | 77.007 | 0.2 | 0.25 | 77.007 | 77.007 | 77.007 | 0 |
| 1737394200 | 76.812 | 0.87 | 1.14 | 76.812 | 76.812 | 76.812 | 0 |
| 1737135000 | 75.946 | 0.04 | 0.05 | 75.946 | 75.946 | 75.946 | 0 |
| 1737048600 | 75.909 | 0.16 | 0.21 | 75.909 | 75.909 | 75.909 | 0 |
| 1736962200 | 75.751 | 1.55 | 2.09 | 75.751 | 75.751 | 75.751 | 0 |
| 1736875800 | 74.201 | 1.43 | 1.96 | 74.201 | 74.201 | 74.201 | 0 |
| 1736789400 | 72.773 | 0.35 | 0.49 | 72.773 | 72.773 | 72.773 | 0 |
| 1736530200 | 72.419 | -0.73 | -1.00 | 72.419 | 72.419 | 72.419 | 0 |
| 1736443800 | 73.152 | -0.23 | -0.31 | 73.152 | 73.152 | 73.152 | 0 |
| 1736357400 | 73.383 | -0.32 | -0.43 | 73.383 | 73.383 | 73.383 | 0 |
| 1736271000 | 73.701 | 0.45 | 0.62 | 73.701 | 73.701 | 73.701 | 0 |
| 1736184600 | 73.249 | 1.88 | 2.63 | 73.249 | 73.249 | 73.249 | 0 |
| 1735925400 | 71.37 | -0.93 | -1.28 | 71.37 | 71.37 | 71.37 | 0 |
| 1735839000 | 72.297 | 0.04 | 0.05 | 72.297 | 72.297 | 72.297 | 0 |
| 1735666200 | 72.261 | 0.6 | 0.83 | 72.261 | 72.261 | 72.261 | 0 |
| 1735579800 | 71.663 | 0.23 | 0.32 | 71.663 | 71.663 | 71.663 | 0 |
| 1735320600 | 71.431 | 1.22 | 1.74 | 71.431 | 71.431 | 71.431 | 0 |
| 1735061400 | 70.211 | 0.12 | 0.17 | 70.211 | 70.211 | 70.211 | 0 |
| 1734975000 | 70.089 | -0.05 | -0.07 | 70.089 | 70.089 | 70.089 | 0 |
| 1734715800 | 70.138 | -0.4 | -0.57 | 70.138 | 70.138 | 70.138 | 0 |
| 1734629400 | 70.54 | -1 | -1.40 | 70.54 | 70.54 | 70.54 | 0 |
| 1734543000 | 71.541 | 0.46 | 0.65 | 71.541 | 71.541 | 71.541 | 0 |
| 1734456600 | 71.077 | -0.7 | -0.97 | 71.077 | 71.077 | 71.077 | 0 |
| 1734370200 | 71.773 | -0.15 | -0.20 | 71.773 | 71.773 | 71.773 | 0 |
| 1734111000 | 71.919 | 0.02 | 0.03 | 71.919 | 71.919 | 71.919 | 0 |
| 1734024600 | 71.895 | -0.82 | -1.12 | 71.895 | 71.895 | 71.895 | 0 |
| 1733938200 | 72.712 | -0.57 | -0.78 | 72.712 | 72.712 | 72.712 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
