Premium
Societe Generale Iss (S18356)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741625700 | 1.121 | -0.04 | -3.61 | 1.183 | 1.183 | 1.115 | 0 |
| 1741366500 | 1.163 | -0.02 | -2.02 | 1.159 | 1.176 | 1.1379999 | 0 |
| 1741280100 | 1.187 | 0.03 | 2.50 | 1.198 | 1.202 | 1.143 | 0 |
| 1741193700 | 1.158 | 0.08 | 7.22 | 1.139 | 1.178 | 1.117 | 0 |
| 1741107300 | 1.08 | -0.13 | -10.96 | 1.169 | 1.171 | 1.065 | 0 |
| 1741020900 | 1.213 | 0.04 | 3.50 | 1.185 | 1.228 | 1.153 | 0 |
| 1740761700 | 1.172 | 0 | 0.26 | 1.135 | 1.178 | 1.133 | 0 |
| 1740675300 | 1.169 | -0.06 | -4.65 | 1.196 | 1.196 | 1.154 | 0 |
| 1740588900 | 1.226 | 0.04 | 3.81 | 1.207 | 1.231 | 1.195 | 0 |
| 1740502500 | 1.181 | 0.03 | 2.25 | 1.143 | 1.2 | 1.1359999 | 0 |
| 1740416100 | 1.155 | 0 | 0.26 | 1.155 | 1.167 | 1.131 | 0 |
| 1740156900 | 1.152 | 0 | 0.26 | 1.155 | 1.161 | 1.143 | 0 |
| 1740070500 | 1.149 | -0.01 | -0.78 | 1.16 | 1.175 | 1.145 | 0 |
| 1739984100 | 1.158 | -0.02 | -1.61 | 1.179 | 1.206 | 1.157 | 0 |
| 1739897700 | 1.177 | 0.02 | 1.55 | 1.167 | 1.178 | 1.161 | 0 |
| 1739811300 | 1.159 | 0.04 | 3.48 | 1.125 | 1.164 | 1.125 | 0 |
| 1739552100 | 1.12 | 0.01 | 0.54 | 1.112 | 1.1399999 | 1.112 | 0 |
| 1739465700 | 1.114 | 0.02 | 1.55 | 1.119 | 1.125 | 1.1 | 0 |
| 1739379300 | 1.097 | -0 | -0.18 | 1.108 | 1.118 | 1.097 | 0 |
| 1739292900 | 1.099 | 0.03 | 3.00 | 1.072 | 1.099 | 1.059 | 0 |
| 1739206500 | 1.067 | 0.02 | 1.62 | 1.05 | 1.069 | 1.05 | 0 |
| 1738947300 | 1.05 | -0.01 | -0.76 | 1.062 | 1.065 | 1.048 | 0 |
| 1738860900 | 1.058 | 0.05 | 4.75 | 1.028 | 1.058 | 1.022 | 0 |
| 1738774500 | 1.01 | -0.02 | -1.56 | 1.018 | 1.0189999 | 1.002 | 0 |
| 1738688100 | 1.026 | 0.05 | 4.80 | 0.978 | 1.026 | 0.956 | 0 |
| 1738601700 | 0.979 | -0.027 | -2.68 | 0.935 | 0.989 | 0.935 | 0 |
| 1738342500 | 1.006 | 0 | 0.30 | 1.004 | 1.0189999 | 1 | 0 |
| 1738256100 | 1.0029999 | 0 | 0.40 | 1.004 | 1.0089999 | 0.993 | 0 |
| 1738169700 | 0.999 | 0.018 | 1.83 | 0.99 | 1.0109999 | 0.985 | 0 |
| 1738083300 | 0.981 | -0.013 | -1.31 | 0.994 | 1.023 | 0.981 | 0 |
| 1737996900 | 0.994 | -0.002 | -0.20 | 0.964 | 1.006 | 0.963 | 0 |
| 1737737700 | 0.996 | 0.007 | 0.71 | 0.998 | 1.02 | 0.991 | 0 |
| 1737651300 | 0.989 | 0.005 | 0.51 | 0.957 | 0.989 | 0.957 | 0 |
| 1737564900 | 0.984 | 0 | 0.00 | 0.984 | 0.984 | 0.984 | 0 |
| 1737478500 | 0.984 | -0.013 | -1.30 | 0.979 | 0.991 | 0.973 | 0 |
| 1737392100 | 0.997 | 0 | 0.00 | 0.994 | 1.01 | 0.988 | 0 |
| 1737132900 | 0.997 | 0.043 | 4.51 | 0.963 | 0.998 | 0.96 | 0 |
| 1737046500 | 0.954 | 0.007 | 0.74 | 0.95 | 0.974 | 0.95 | 0 |
| 1736960100 | 0.947 | 0.045 | 4.99 | 0.905 | 0.947 | 0.903 | 0 |
| 1736873700 | 0.902 | 0.04 | 4.64 | 0.877 | 0.907 | 0.877 | 0 |
| 1736787300 | 0.862 | -0.038 | -4.22 | 0.885 | 0.887 | 0.85 | 0 |
| 1736528100 | 0.9 | -0.018 | -1.96 | 0.913 | 0.927 | 0.898 | 0 |
| 1736441700 | 0.918 | 0.024 | 2.68 | 0.894 | 0.922 | 0.877 | 0 |
| 1736355300 | 0.894 | 0.008 | 0.90 | 0.877 | 0.914 | 0.875 | 0 |
| 1736268900 | 0.886 | 0.014 | 1.61 | 0.854 | 0.886 | 0.839 | 0 |
| 1736182500 | 0.872 | 0.0500001 | 6.08 | 0.831 | 0.873 | 0.824 | 0 |
| 1735923300 | 0.8219999 | -0.016 | -1.91 | 0.831 | 0.836 | 0.8179999 | 0 |
| 1735836900 | 0.838 | 0.012 | 1.45 | 0.844 | 0.846 | 0.792 | 0 |
| 1735577700 | 0.826 | 0.0060001 | 0.73 | 0.812 | 0.84 | 0.81 | 0 |
| 1735318500 | 0.8199999 | 0.0309999 | 3.93 | 0.812 | 0.823 | 0.776 | 0 |
| 1734972900 | 0.789 | -0.003 | -0.38 | 0.789 | 0.798 | 0.774 | 0 |
| 1734713700 | 0.792 | -0.006 | -0.75 | 0.779 | 0.798 | 0.754 | 0 |
| 1734627300 | 0.798 | -0.051 | -6.01 | 0.799 | 0.828 | 0.791 | 0 |
| 1734540900 | 0.849 | 0.004 | 0.47 | 0.842 | 0.855 | 0.836 | 0 |
| 1734454500 | 0.845 | -0.038 | -4.30 | 0.864 | 0.869 | 0.841 | 0 |
| 1734368100 | 0.883 | -0.006 | -0.67 | 0.888 | 0.902 | 0.876 | 0 |
| 1734108900 | 0.889 | -0.002 | -0.22 | 0.886 | 0.9 | 0.884 | 0 |
| 1734022500 | 0.891 | 0.016 | 1.83 | 0.876 | 0.896 | 0.876 | 0 |
| 1733936100 | 0.875 | 0.012 | 1.39 | 0.862 | 0.879 | 0.855 | 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
