Premium
Societe Generale (S15883)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 0.906 | -0.004 | -0.44 | 0.904 | 0.919 | 0.902 | 0 |
| 1734022500 | 0.91 | 0.018 | 2.02 | 0.896 | 0.914 | 0.894 | 0 |
| 1733936100 | 0.892 | 0.016 | 1.83 | 0.878 | 0.896 | 0.871 | 0 |
| 1733849700 | 0.876 | -0.007 | -0.79 | 0.867 | 0.885 | 0.866 | 0 |
| 1733763300 | 0.883 | -0.017 | -1.89 | 0.895 | 0.916 | 0.881 | 0 |
| 1733504100 | 0.9 | 0.012 | 1.35 | 0.879 | 0.913 | 0.879 | 0 |
| 1733417700 | 0.888 | 0.05 | 5.97 | 0.83 | 0.888 | 0.83 | 0 |
| 1733331300 | 0.838 | 0.0200001 | 2.45 | 0.8129999 | 0.856 | 0.812 | 0 |
| 1733244900 | 0.8179999 | 0.0349999 | 4.47 | 0.783 | 0.826 | 0.783 | 0 |
| 1733158500 | 0.783 | 0.008 | 1.03 | 0.751 | 0.793 | 0.746 | 0 |
| 1732899300 | 0.775 | 0.01 | 1.31 | 0.755 | 0.775 | 0.75 | 0 |
| 1732812900 | 0.765 | 0.016 | 2.14 | 0.754 | 0.772 | 0.754 | 0 |
| 1732726500 | 0.749 | -0.013 | -1.71 | 0.748 | 0.752 | 0.72 | 0 |
| 1732640100 | 0.762 | -0.024 | -3.05 | 0.754 | 0.777 | 0.744 | 0 |
| 1732553700 | 0.786 | -0.003 | -0.38 | 0.807 | 0.8129999 | 0.772 | 0 |
| 1732294500 | 0.789 | 0.016 | 2.07 | 0.782 | 0.795 | 0.746 | 0 |
| 1732208100 | 0.773 | -0.002 | -0.26 | 0.783 | 0.783 | 0.74 | 0 |
| 1732121700 | 0.775 | -0.002 | -0.26 | 0.791 | 0.797 | 0.765 | 0 |
| 1732035300 | 0.777 | -0.036 | -4.43 | 0.8129999 | 0.8189999 | 0.733 | 0 |
| 1731948900 | 0.8129999 | -0.007 | -0.85 | 0.826 | 0.829 | 0.794 | 0 |
| 1731689700 | 0.8199999 | -0.012 | -1.44 | 0.8169999 | 0.843 | 0.8139999 | 0 |
| 1731603300 | 0.832 | 0.057 | 7.35 | 0.77 | 0.833 | 0.766 | 0 |
| 1731516900 | 0.775 | 0.005 | 0.65 | 0.747 | 0.789 | 0.747 | 0 |
| 1731430500 | 0.77 | -0.06 | -7.23 | 0.802 | 0.8139999 | 0.768 | 0 |
| 1731344100 | 0.83 | 0.046 | 5.87 | 0.797 | 0.835 | 0.795 | 0 |
| 1731084900 | 0.784 | -0.019 | -2.37 | 0.796 | 0.799 | 0.767 | 0 |
| 1730998500 | 0.803 | 0.005 | 0.63 | 0.803 | 0.835 | 0.8 | 0 |
| 1730912100 | 0.798 | -0.049 | -5.79 | 0.855 | 0.894 | 0.791 | 0 |
| 1730825700 | 0.847 | -0.011 | -1.28 | 0.856 | 0.868 | 0.838 | 0 |
| 1730739300 | 0.858 | -0.012 | -1.38 | 0.866 | 0.88 | 0.858 | 0 |
| 1730480100 | 0.87 | 0.041 | 4.95 | 0.829 | 0.874 | 0.827 | 0 |
| 1730393700 | 0.829 | -0.027 | -3.15 | 0.833 | 0.849 | 0.8179999 | 0 |
| 1730307300 | 0.856 | -0.038 | -4.25 | 0.875 | 0.875 | 0.841 | 0 |
| 1730220900 | 0.894 | -0.006 | -0.67 | 0.911 | 0.92 | 0.891 | 0 |
| 1730134500 | 0.9 | 0.023 | 2.62 | 0.889 | 0.901 | 0.872 | 0 |
| 1729871700 | 0.877 | 0.001 | 0.11 | 0.87 | 0.889 | 0.867 | 0 |
| 1729785300 | 0.876 | -0.002 | -0.23 | 0.879 | 0.903 | 0.876 | 0 |
| 1729698900 | 0.878 | -0.008 | -0.90 | 0.885 | 0.892 | 0.875 | 0 |
| 1729612500 | 0.886 | -0.021 | -2.32 | 0.907 | 0.907 | 0.867 | 0 |
| 1729526100 | 0.907 | -0.024 | -2.58 | 0.926 | 0.93 | 0.906 | 0 |
| 1729266900 | 0.931 | 0.018 | 1.97 | 0.913 | 0.931 | 0.908 | 0 |
| 1729180500 | 0.913 | 0.031 | 3.51 | 0.881 | 0.924 | 0.881 | 0 |
| 1729094100 | 0.882 | 0.002 | 0.23 | 0.853 | 0.886 | 0.849 | 0 |
| 1729007700 | 0.88 | -0.005 | -0.56 | 0.889 | 0.901 | 0.872 | 0 |
| 1728921300 | 0.885 | 0.038 | 4.49 | 0.852 | 0.885 | 0.847 | 0 |
| 1728662100 | 0.847 | 0.021 | 2.54 | 0.828 | 0.85 | 0.8209999 | 0 |
| 1728575700 | 0.826 | 0.0110001 | 1.35 | 0.808 | 0.83 | 0.807 | 0 |
| 1728489300 | 0.8149999 | 0.0189999 | 2.39 | 0.799 | 0.8149999 | 0.786 | 0 |
| 1728402900 | 0.796 | -0.007 | -0.87 | 0.783 | 0.809 | 0.777 | 0 |
| 1728316500 | 0.803 | 0.021 | 2.69 | 0.788 | 0.806 | 0.772 | 0 |
| 1728057300 | 0.782 | 0.041 | 5.53 | 0.745 | 0.787 | 0.743 | 0 |
| 1727970900 | 0.741 | -0.047 | -5.96 | 0.772 | 0.784 | 0.739 | 0 |
| 1727884500 | 0.788 | -0.011 | -1.38 | 0.792 | 0.8149999 | 0.774 | 0 |
| 1727798100 | 0.799 | -0.034 | -4.08 | 0.834 | 0.843 | 0.792 | 0 |
| 1727711700 | 0.833 | -0.051 | -5.77 | 0.873 | 0.873 | 0.827 | 0 |
| 1727452500 | 0.884 | 0.032 | 3.76 | 0.863 | 0.885 | 0.856 | 0 |
| 1727366100 | 0.852 | 0.048 | 5.97 | 0.825 | 0.86 | 0.825 | 0 |
| 1727279700 | 0.804 | -0.003 | -0.37 | 0.791 | 0.8169999 | 0.791 | 0 |
| 1727193300 | 0.807 | 0.015 | 1.89 | 0.802 | 0.8149999 | 0.798 | 0 |
| 1727106900 | 0.792 | -0.059 | -6.93 | 0.851 | 0.852 | 0.787 | 0 |
| 1726847700 | 0.851 | -0.018 | -2.07 | 0.862 | 0.869 | 0.848 | 0 |
| 1726761300 | 0.869 | 0.028 | 3.33 | 0.866 | 0.873 | 0.853 | 0 |
| 1726674900 | 0.841 | -0.011 | -1.29 | 0.849 | 0.855 | 0.839 | 0 |
| 1726588500 | 0.852 | 0.018 | 2.16 | 0.845 | 0.863 | 0.84 | 0 |
| 1726502100 | 0.834 | 0.003 | 0.36 | 0.828 | 0.866 | 0.8179999 | 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
