Premium
Societe Generale SA (1GLE)
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 | 0.105 | 0.39223010833 | 26.77 | 26.985 | 26.64 | 191 | 26.85645669 | DE |
| 4 | 2.525 | 10.3696098563 | 24.35 | 27.44 | 24.13 | 1283 | 26.40559867 | DE |
| 12 | 4.275 | 18.9159292035 | 22.6 | 28 | 22.505 | 1879 | 25.84615753 | DE |
| 26 | 3.905 | 17.0004353505 | 22.97 | 28 | 19.576 | 1936 | 23.70015134 | DE |
| 52 | 2.345 | 9.55972278842 | 24.53 | 28 | 19.576 | 2121 | 24.09549352 | DE |
| 156 | -3.495 | -11.5080671716 | 30.37 | 37.635 | 18.354 | 2682 | 24.09747393 | DE |
| 260 | -4.195 | -13.5017701963 | 31.07 | 37.635 | 10.762 | 4435 | 19.74408444 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732899300 | 25.02 | 0.08 | 0.32 | 25.01 | 25.02 | 25.01 | 1000 |
| 1732812900 | 24.94 | 0.57 | 2.34 | 24.59 | 25.04 | 24.575 | 1535 |
| 1732726500 | 24.37 | -1.04 | -4.09 | 24.79 | 24.79 | 24.37 | 1104 |
| 1732640100 | 25.41 | -0.23 | -0.90 | 25.54 | 25.54 | 25.41 | 901 |
| 1732553700 | 25.64 | -0.19 | -0.74 | 25.855 | 25.855 | 25.64 | 1178 |
| 1732294500 | 25.83 | -0.69 | -2.60 | 27.025 | 27.03 | 25.83 | 1331 |
| 1732208100 | 26.52 | -0.02 | -0.08 | 26.47 | 26.685 | 26.32 | 711 |
| 1732121700 | 26.54 | 0.51 | 1.96 | 26.38 | 26.54 | 26.38 | 500 |
| 1732035300 | 26.03 | -0.14 | -0.53 | 26.45 | 26.45 | 25.83 | 403 |
| 1731948900 | 26.17 | 0.01 | 0.04 | 26.09 | 26.3 | 26.09 | 591 |
| 1731689700 | 26.16 | -0.01 | -0.04 | 26.16 | 26.16 | 26.16 | 30 |
| 1731603300 | 26.17 | 0.41 | 1.59 | 25.88 | 26.17 | 25.88 | 2925 |
| 1731516900 | 25.76 | -0.6 | -2.28 | 26.27 | 26.27 | 25.76 | 762 |
| 1731430500 | 26.36 | -0.43 | -1.59 | 26.68 | 26.68 | 26.36 | 3061 |
| 1731344100 | 26.785 | 0.23 | 0.89 | 26.7 | 26.79 | 26.7 | 3002 |
| 1731084900 | 26.55 | -0.37 | -1.37 | 26.02 | 26.8 | 26.02 | 722 |
| 1730998500 | 26.92 | 0.07 | 0.24 | 26.965 | 27.085 | 26.74 | 2775 |
| 1730912100 | 26.855 | 0.07 | 0.24 | 27.445 | 28 | 26.72 | 7250 |
| 1730825700 | 26.79 | -0.38 | -1.40 | 26.73 | 26.9 | 26.72 | 2957 |
| 1730739300 | 27.17 | -0.14 | -0.51 | 26.97 | 27.17 | 26.97 | 3819 |
| 1730480100 | 27.31 | 0.84 | 3.17 | 27.005 | 27.51 | 27.005 | 3812 |
| 1730393700 | 26.47 | 2.87 | 12.16 | 24.195 | 26.49 | 24.195 | 22687 |
| 1730307300 | 23.6 | -0.33 | -1.38 | 23.42 | 23.6 | 23.34 | 1641 |
| 1730220900 | 23.93 | 0.24 | 1.01 | 24.01 | 24.01 | 23.92 | 1050 |
| 1730134500 | 23.69 | -0.11 | -0.46 | 23.855 | 23.855 | 23.69 | 600 |
| 1729871700 | 23.8 | -0.22 | -0.92 | 23.77 | 23.8 | 23.77 | 529 |
| 1729785300 | 24.02 | 0.13 | 0.54 | 24.02 | 24.02 | 24.02 | 255 |
| 1729698900 | 23.89 | 0.08 | 0.34 | 23.81 | 23.89 | 23.81 | 1080 |
| 1729612500 | 23.81 | -0.15 | -0.63 | 23.82 | 23.82 | 23.575 | 535 |
| 1729526100 | 23.96 | -0.02 | -0.08 | 23.96 | 23.96 | 23.96 | 50 |
| 1729266900 | 23.98 | 0.55 | 2.35 | 23.605 | 24.08 | 23.605 | 3476 |
| 1729180500 | 23.43 | 0.17 | 0.73 | 23.4 | 23.67 | 23.4 | 3400 |
| 1729094100 | 23.26 | 0.26 | 1.13 | 23.01 | 23.26 | 22.93 | 2264 |
| 1729007700 | 23 | 0.01 | 0.04 | 22.985 | 23 | 22.98 | 2850 |
| 1728921300 | 22.99 | -0.12 | -0.52 | 23.13 | 23.13 | 22.99 | 938 |
| 1728662100 | 23.11 | 0.13 | 0.57 | 23.1 | 23.17 | 23 | 1100 |
| 1728575700 | 22.98 | 0.07 | 0.31 | 22.97 | 22.98 | 22.97 | 282 |
| 1728489300 | 22.91 | 0.22 | 0.97 | 22.505 | 22.91 | 22.505 | 1420 |
| 1728402900 | 22.69 | 0.09 | 0.40 | 22.6 | 22.69 | 22.6 | 133 |
| 1728316500 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 45 |
| 1728057300 | 22.6 | 0.72 | 3.29 | 22.33 | 22.63 | 22.33 | 1830 |
| 1727970900 | 21.88 | -0.12 | -0.52 | 22 | 22 | 21.77 | 495 |
| 1727884500 | 21.995 | 0.12 | 0.53 | 22.025 | 22.025 | 21.995 | 110 |
| 1727798100 | 21.88 | -0.32 | -1.44 | 22.19 | 22.19 | 21.88 | 275 |
| 1727711700 | 22.2 | -0.61 | -2.65 | 22.61 | 22.61 | 22.14 | 1111 |
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
