Premium
Societe Generale Effekten (S32528)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727279700 | 8.2899999 | -0.04 | -0.48 | 8.25 | 8.42 | 8.21 | 0 |
| 1727193300 | 8.33 | 0.18 | 2.21 | 8.19 | 8.34 | 8.01 | 0 |
| 1727106900 | 8.15 | 0.11 | 1.37 | 8.08 | 8.25 | 8.0399999 | 0 |
| 1726847700 | 8.0399999 | 0.19 | 2.42 | 7.78 | 8.1 | 7.77 | 0 |
| 1726761300 | 7.85 | -0.51 | -6.10 | 8.32 | 8.32 | 7.57 | 0 |
| 1726674900 | 8.36 | -0.19 | -2.22 | 8.53 | 8.67 | 8.36 | 0 |
| 1726588500 | 8.55 | -0.22 | -2.51 | 8.8699999 | 8.92 | 8.55 | 0 |
| 1726502100 | 8.77 | 0.03 | 0.34 | 8.66 | 8.77 | 8.64 | 0 |
| 1726242900 | 8.74 | 0.27 | 3.19 | 8.5 | 8.74 | 8.46 | 0 |
| 1726156500 | 8.47 | 0.31 | 3.80 | 8.34 | 8.49 | 8.28 | 0 |
| 1726070100 | 8.16 | 0.17 | 2.13 | 7.97 | 8.21 | 7.92 | 0 |
| 1725983700 | 7.99 | -0.15 | -1.84 | 7.86 | 8.03 | 7.78 | 0 |
| 1725897300 | 8.14 | 0.15 | 1.88 | 8.0399999 | 8.16 | 7.91 | 0 |
| 1725638100 | 7.99 | -0.21 | -2.56 | 8.24 | 8.27 | 7.99 | 0 |
| 1725551700 | 8.2 | 0.18 | 2.24 | 7.97 | 8.35 | 7.94 | 0 |
| 1725465300 | 8.02 | 0.29 | 3.75 | 7.64 | 8.08 | 7.54 | 0 |
| 1725378900 | 7.73 | -0.13 | -1.65 | 7.93 | 7.97 | 7.63 | 0 |
| 1725292500 | 7.86 | 0.26 | 3.42 | 7.68 | 7.92 | 7.63 | 0 |
| 1725033300 | 7.6 | -0.05 | -0.65 | 7.66 | 7.82 | 7.59 | 0 |
| 1724946900 | 7.65 | 0.15 | 2.00 | 7.48 | 7.8 | 7.48 | 0 |
| 1724860500 | 7.5 | 0.17 | 2.32 | 7.32 | 7.54 | 7.32 | 0 |
| 1724774100 | 7.33 | 0.14 | 1.95 | 7.24 | 7.39 | 7.19 | 0 |
| 1724687700 | 7.19 | 0.03 | 0.42 | 7.09 | 7.24 | 7.06 | 0 |
| 1724428500 | 7.16 | 0.09 | 1.27 | 7.12 | 7.26 | 7.1 | 0 |
| 1724342100 | 7.07 | 0.07 | 1.00 | 6.96 | 7.15 | 6.96 | 0 |
| 1724255700 | 7 | -0.11 | -1.55 | 7.05 | 7.11 | 6.96 | 0 |
| 1724169300 | 7.11 | -0.15 | -2.07 | 7.27 | 7.29 | 7.08 | 0 |
| 1724082900 | 7.26 | 0.08 | 1.11 | 7.2 | 7.33 | 7.13 | 0 |
| 1723823700 | 7.18 | 0.21 | 3.01 | 7.02 | 7.18 | 7 | 0 |
| 1723650900 | 6.97 | 0.21 | 3.11 | 6.75 | 6.97 | 6.74 | 0 |
| 1723564500 | 6.76 | 0.04 | 0.60 | 6.81 | 6.86 | 6.71 | 0 |
| 1723478100 | 6.72 | 0.1 | 1.51 | 6.6 | 6.83 | 6.59 | 0 |
| 1723218900 | 6.62 | 0.14 | 2.16 | 6.42 | 6.66 | 6.38 | 0 |
| 1723132500 | 6.48 | 0.42 | 6.93 | 6.23 | 6.6 | 6.16 | 0 |
| 1723046100 | 6.0599999 | 0.29 | 5.03 | 5.85 | 6.12 | 5.8 | 0 |
| 1722959700 | 5.7699999 | -0.05 | -0.86 | 6.01 | 6.0199999 | 5.58 | 0 |
| 1722873300 | 5.82 | -0.33 | -5.37 | 5.34 | 5.89 | 4.89 | 0 |
| 1722614100 | 6.15 | 0.04 | 0.65 | 6.03 | 6.45 | 5.95 | 0 |
| 1722527700 | 6.11 | -0.09 | -1.45 | 6.16 | 6.2699999 | 6.03 | 0 |
| 1722441300 | 6.2 | -0.03 | -0.48 | 6.26 | 6.3 | 5.91 | 0 |
| 1722354900 | 6.23 | -0.02 | -0.32 | 6.24 | 6.33 | 6.22 | 0 |
| 1722268500 | 6.25 | -0.08 | -1.26 | 6.43 | 6.5199999 | 6.22 | 0 |
| 1722009300 | 6.33 | 0 | 0.00 | 6.26 | 6.36 | 6.21 | 0 |
| 1721922900 | 6.33 | 0.17 | 2.76 | 6.05 | 6.41 | 6.01 | 0 |
| 1721836500 | 6.16 | -0.13 | -2.07 | 6.15 | 6.16 | 5.94 | 0 |
| 1721750100 | 6.29 | -0.1 | -1.56 | 6.37 | 6.44 | 6.26 | 0 |
| 1721663700 | 6.39 | 0.06 | 0.95 | 6.34 | 6.5199999 | 6.32 | 0 |
| 1721404500 | 6.33 | -0.02 | -0.31 | 6.37 | 6.45 | 6.28 | 0 |
| 1721318100 | 6.35 | 0.19 | 3.08 | 6.17 | 6.43 | 6.16 | 0 |
| 1721231700 | 6.16 | 0.21 | 3.53 | 5.89 | 6.2 | 5.89 | 0 |
| 1721145300 | 5.95 | -0.04 | -0.67 | 5.97 | 6.04 | 5.84 | 0 |
| 1721058900 | 5.99 | -0.09 | -1.48 | 6.0199999 | 6.08 | 5.95 | 0 |
| 1720799700 | 6.08 | 0.13 | 2.18 | 5.99 | 6.14 | 5.99 | 0 |
| 1720713300 | 5.95 | -0.08 | -1.33 | 6.05 | 6.1 | 5.87 | 0 |
| 1720626900 | 6.03 | 0.22 | 3.79 | 5.76 | 6.04 | 5.76 | 0 |
| 1720540500 | 5.8099999 | -0.25 | -4.13 | 6 | 6.04 | 5.78 | 0 |
| 1720454100 | 6.0599999 | 0.03 | 0.50 | 5.97 | 6.18 | 5.97 | 0 |
| 1720194900 | 6.03 | 0.07 | 1.17 | 5.98 | 6.16 | 5.98 | 0 |
| 1720108500 | 5.96 | 0.01 | 0.17 | 5.91 | 6.0199999 | 5.91 | 0 |
| 1720022100 | 5.95 | 0.23 | 4.02 | 5.7699999 | 5.96 | 5.73 | 0 |
| 1719935700 | 5.72 | -0.15 | -2.56 | 5.88 | 5.92 | 5.66 | 0 |
| 1719849300 | 5.87 | 0.19 | 3.35 | 5.75 | 5.96 | 5.75 | 0 |
| 1719590100 | 5.68 | 0.11 | 1.97 | 5.69 | 5.74 | 5.63 | 0 |
| 1719503700 | 5.57 | 0.05 | 0.91 | 5.54 | 5.66 | 5.53 | 0 |
| 1719417300 | 5.5199999 | 0 | 0.00 | 5.59 | 5.7 | 5.41 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
