Premium
Societe Generale SA (1GLE)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.535 | 4.08136134007 | 37.61 | 39.965 | 37.61 | 635 | 38.41914619 | DE |
| 4 | 7.985 | 25.6258023107 | 31.16 | 39.965 | 30.235 | 2206 | 35.77521022 | DE |
| 12 | 13.375 | 51.901435778 | 25.77 | 39.965 | 25.77 | 1621 | 32.04657639 | DE |
| 26 | 17.645 | 82.0697674419 | 21.5 | 39.965 | 21.225 | 1736 | 27.60401422 | DE |
| 52 | 16.595 | 73.5920177384 | 22.55 | 39.965 | 19.576 | 2190 | 25.45314195 | DE |
| 156 | 12.685 | 47.940287226 | 26.46 | 39.965 | 18.354 | 2576 | 23.79107108 | DE |
| 260 | 13.285 | 51.3727764888 | 25.86 | 39.965 | 10.762 | 4446 | 19.73523934 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 39.145 | -0.24 | -0.60 | 38.7 | 39.33 | 38.7 | 733 |
| 1740675300 | 39.38 | 0.12 | 0.31 | 39.32 | 39.38 | 39.055 | 260 |
| 1740588900 | 39.26 | 0.66 | 1.71 | 39.965 | 39.965 | 38.645 | 128 |
| 1740502500 | 38.6 | 0.65 | 1.71 | 38.545 | 38.9 | 38.545 | 1683 |
| 1740416100 | 37.95 | 0.18 | 0.48 | 37.94 | 37.95 | 37.94 | 301 |
| 1740156900 | 37.77 | 0.17 | 0.45 | 37.61 | 37.865 | 37.61 | 802 |
| 1740070500 | 37.6 | -0.14 | -0.36 | 38.1 | 38.29 | 37.6 | 1076 |
| 1739984100 | 37.735 | -0.15 | -0.38 | 37.83 | 38.1 | 37.735 | 1730 |
| 1739897700 | 37.88 | 0.4 | 1.07 | 37.5 | 37.88 | 37.34 | 1261 |
| 1739811300 | 37.48 | 0.58 | 1.57 | 37.285 | 37.48 | 37.285 | 1060 |
| 1739552100 | 36.9 | 0.13 | 0.34 | 36.845 | 36.9 | 36.725 | 1888 |
| 1739465700 | 36.775 | -0.55 | -1.47 | 37.89 | 37.92 | 36.765 | 3225 |
| 1739379300 | 37.325 | 0.8 | 2.18 | 36.53 | 37.325 | 36.53 | 1535 |
| 1739292900 | 36.53 | 1.12 | 3.16 | 35.37 | 36.53 | 35.37 | 3167 |
| 1739206500 | 35.41 | -0.49 | -1.36 | 36.21 | 36.21 | 35.41 | 1759 |
| 1738947300 | 35.9 | 0.88 | 2.51 | 35.085 | 35.9 | 35.085 | 1978 |
| 1738860900 | 35.02 | 4.2 | 13.61 | 32.93 | 35.19 | 32.915 | 19641 |
| 1738774500 | 30.825 | -0.04 | -0.11 | 30.815 | 30.825 | 30.815 | 1580 |
| 1738688100 | 30.86 | 0.27 | 0.90 | 30.86 | 30.86 | 30.86 | 5 |
| 1738601700 | 30.585 | -0.66 | -2.10 | 30.235 | 30.615 | 30.235 | 800 |
| 1738342500 | 31.24 | 0.12 | 0.39 | 31.16 | 31.33 | 31.16 | 242 |
| 1738256100 | 31.12 | 0.26 | 0.83 | 30.785 | 31.19 | 30.785 | 741 |
| 1738169700 | 30.865 | 0.15 | 0.47 | 30.53 | 30.94 | 30.53 | 678 |
| 1738083300 | 30.72 | 0.37 | 1.22 | 30.565 | 30.8 | 30.565 | 3783 |
| 1737996900 | 30.35 | 0.23 | 0.76 | 30.565 | 30.565 | 30.35 | 483 |
| 1737737700 | 30.12 | 0.19 | 0.63 | 30.21 | 30.425 | 30.1 | 1447 |
| 1737651300 | 29.93 | 0.54 | 1.85 | 29.53 | 30.02 | 29.475 | 2645 |
| 1737564900 | 29.385 | 0.14 | 0.48 | 29.495 | 29.66 | 29.26 | 1662 |
| 1737478500 | 29.245 | -0.15 | -0.51 | 29.285 | 29.425 | 29.245 | 375 |
| 1737392100 | 29.395 | 0.51 | 1.77 | 29.02 | 29.42 | 29.02 | 1544 |
| 1737132900 | 28.885 | 0.18 | 0.61 | 29.015 | 29.015 | 28.885 | 7010 |
| 1737046500 | 28.71 | -0.11 | -0.38 | 28.71 | 28.71 | 28.71 | 41 |
| 1736960100 | 28.82 | 0.91 | 3.24 | 28.285 | 28.94 | 28.285 | 1391 |
| 1736873700 | 27.915 | 0.73 | 2.70 | 27.84 | 28.085 | 27.84 | 1252 |
| 1736787300 | 27.18 | -0.22 | -0.78 | 27.675 | 27.675 | 27.18 | 365 |
| 1736528100 | 27.395 | 0.12 | 0.44 | 27.395 | 27.395 | 27.395 | 63 |
| 1736441700 | 27.275 | -0.14 | -0.51 | 27.22 | 27.275 | 27.22 | 730 |
| 1736355300 | 27.415 | 0.37 | 1.37 | 27.24 | 27.415 | 27.24 | 55 |
| 1736268900 | 27.045 | 0.29 | 1.07 | 27.295 | 27.3 | 27.045 | 650 |
| 1736182500 | 26.76 | 0 | 0.00 | 26.76 | 26.76 | 26.76 | 0 |
| 1735923300 | 26.76 | -0.26 | -0.94 | 26.76 | 26.76 | 26.76 | 10 |
| 1735836900 | 27.015 | 0.14 | 0.52 | 27.015 | 27.015 | 27.015 | 54 |
| 1735577700 | 26.875 | 0.02 | 0.06 | 26.985 | 26.985 | 26.875 | 711 |
| 1735318500 | 26.86 | 0.09 | 0.34 | 26.64 | 26.86 | 26.64 | 366 |
| 1734972900 | 26.77 | 0.15 | 0.54 | 26.77 | 26.77 | 26.77 | 15 |
| 1734713700 | 26.625 | -0.11 | -0.41 | 26.515 | 26.625 | 26.515 | 397 |
| 1734627300 | 26.735 | -0.13 | -0.47 | 26.35 | 26.745 | 26.35 | 504 |
| 1734540900 | 26.86 | -0.22 | -0.79 | 26.685 | 27 | 26.685 | 686 |
| 1734454500 | 27.075 | 0.09 | 0.31 | 27.075 | 27.075 | 27.075 | 340 |
| 1734368100 | 26.99 | -0.11 | -0.41 | 27.1 | 27.115 | 26.99 | 819 |
| 1734108900 | 27.1 | -0.25 | -0.91 | 27.35 | 27.44 | 27.09 | 204 |
| 1734022500 | 27.35 | 0.44 | 1.64 | 26.97 | 27.35 | 26.97 | 870 |
| 1733936100 | 26.91 | 0.34 | 1.28 | 27.015 | 27.015 | 26.91 | 2613 |
| 1733849700 | 26.57 | -0.12 | -0.45 | 26.64 | 26.72 | 26.57 | 7941 |
| 1733763300 | 26.69 | 0.62 | 2.38 | 26.35 | 26.69 | 26.35 | 2743 |
| 1733504100 | 26.07 | 0.53 | 2.08 | 25.77 | 26.07 | 25.77 | 220 |
| 1733417700 | 25.54 | 1.34 | 5.54 | 25.18 | 25.54 | 25.18 | 300 |
| 1733331300 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1733244900 | 24.2 | -0.14 | -0.58 | 24.545 | 24.545 | 24.13 | 2068 |
| 1733158500 | 24.34 | -0.68 | -2.72 | 24.35 | 24.885 | 24.3 | 443 |
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
