Premium
Societe Generale Effekten (S28978)
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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 9.02 | 0.17 | 1.92 | 8.92 | 9.06 | 8.88 | 0 |
| 1745510100 | 8.85 | 0.15 | 1.72 | 8.69 | 8.8699999 | 8.52 | 0 |
| 1745423700 | 8.7 | 0.62 | 7.67 | 8.57 | 8.82 | 8.55 | 0 |
| 1745337300 | 8.08 | 0.07 | 0.87 | 7.85 | 8.08 | 7.85 | 0 |
| 1744905300 | 8.01 | -0.11 | -1.35 | 8.14 | 8.21 | 7.96 | 0 |
| 1744818900 | 8.1199999 | 0.07 | 0.87 | 7.79 | 8.1199999 | 7.77 | 0 |
| 1744732500 | 8.05 | 0.3 | 3.87 | 7.78 | 8.1 | 7.78 | 10 |
| 1744646100 | 7.75 | 0.66 | 9.31 | 7.63 | 7.86 | 7.54 | 0 |
| 1744386900 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1744300500 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1744214100 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1744127700 | 7.09 | 0.45 | 6.78 | 7.03 | 7.29 | 6.76 | 0 |
| 1744041300 | 6.64 | -1.95 | -22.70 | 6.62 | 7.11 | 5.92 | 20 |
| 1743782100 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1743695700 | 8.59 | -0.66 | -7.14 | 8.8 | 8.99 | 8.5399999 | 0 |
| 1743609300 | 9.25 | -0.17 | -1.80 | 9.34 | 9.35 | 9.01 | 0 |
| 1743522900 | 9.42 | 0.38 | 4.20 | 9.15 | 9.43 | 9.11 | 0 |
| 1743436500 | 9.0399999 | -0.3 | -3.21 | 9.1199999 | 9.16 | 8.85 | 0 |
| 1743180900 | 9.34 | -0.2 | -2.10 | 9.44 | 9.49 | 9.27 | 0 |
| 1743094500 | 9.5399999 | -0.19 | -1.95 | 9.5 | 9.6199999 | 9.36 | 0 |
| 1743008100 | 9.73 | -0.25 | -2.51 | 10.04 | 10.1 | 9.72 | 0 |
| 1742921700 | 9.98 | 0.2 | 2.04 | 9.7899999 | 10.05 | 9.74 | 0 |
| 1742835300 | 9.78 | 0 | 0.00 | 9.91 | 10.02 | 9.71 | 0 |
| 1742576100 | 9.78 | -0.14 | -1.41 | 9.8699999 | 9.8699999 | 9.63 | 0 |
| 1742489700 | 9.92 | -0.28 | -2.75 | 10.16 | 10.2 | 9.73 | 0 |
| 1742403300 | 10.2 | -0.09 | -0.87 | 10.21 | 10.26 | 10.05 | 0 |
| 1742316900 | 10.29 | 0.26 | 2.59 | 10.15 | 10.37 | 10.14 | 0 |
| 1742230500 | 10.03 | 0.19 | 1.93 | 9.9 | 10.05 | 9.85 | 0 |
| 1741971300 | 9.84 | 0.39 | 4.13 | 9.5399999 | 9.95 | 9.4 | 0 |
| 1741884900 | 9.45 | -0.14 | -1.46 | 9.5399999 | 9.65 | 9.36 | 0 |
| 1741798500 | 9.59 | 0.36 | 3.90 | 9.42 | 9.71 | 9.3699999 | 0 |
| 1741712100 | 9.23 | -0.29 | -3.05 | 9.65 | 9.72 | 9.2 | 0 |
| 1741625700 | 9.52 | -0.42 | -4.23 | 10.12 | 10.12 | 9.46 | 0 |
| 1741366500 | 9.94 | -0.42 | -4.05 | 10.08 | 10.15 | 9.8 | 0 |
| 1741280100 | 10.36 | 0.31 | 3.08 | 10.22 | 10.4 | 10.01 | 0 |
| 1741193700 | 10.05 | 0.78 | 8.41 | 9.7899999 | 10.1 | 9.74 | 0 |
| 1741107300 | 9.27 | -0.84 | -8.31 | 9.96 | 9.96 | 9.26 | 0 |
| 1741020900 | 10.11 | 0.67 | 7.10 | 9.61 | 10.22 | 9.49 | 0 |
| 1740761700 | 9.44 | -0.03 | -0.32 | 9.23 | 9.48 | 9.21 | 0 |
| 1740675300 | 9.47 | -0.28 | -2.87 | 9.6199999 | 9.63 | 9.35 | 0 |
| 1740588900 | 9.75 | 0.4 | 4.28 | 9.56 | 9.78 | 9.49 | 0 |
| 1740502500 | 9.35 | -0.03 | -0.32 | 9.28 | 9.52 | 9.24 | 0 |
| 1740416100 | 9.38 | 0.16 | 1.74 | 9.44 | 9.48 | 9.23 | 0 |
| 1740156900 | 9.22 | -0.09 | -0.97 | 9.32 | 9.35 | 9.19 | 0 |
| 1740070500 | 9.31 | -0.09 | -0.96 | 9.43 | 9.53 | 9.28 | 0 |
| 1739984100 | 9.4 | -0.43 | -4.37 | 9.83 | 9.9 | 9.4 | 0 |
| 1739897700 | 9.83 | 0.06 | 0.61 | 9.83 | 9.85 | 9.7 | 0 |
| 1739811300 | 9.77 | 0.3 | 3.17 | 9.51 | 9.77 | 9.5 | 0 |
| 1739552100 | 9.47 | -0.14 | -1.46 | 9.51 | 9.59 | 9.46 | 0 |
| 1739465700 | 9.61 | 0.47 | 5.14 | 9.38 | 9.6199999 | 9.31 | 0 |
| 1739379300 | 9.14 | 0.1 | 1.11 | 9.09 | 9.17 | 9 | 0 |
| 1739292900 | 9.0399999 | 0.1 | 1.12 | 8.91 | 9.0399999 | 8.9 | 0 |
| 1739206500 | 8.94 | 0.15 | 1.71 | 8.8 | 8.94 | 8.7899999 | 0 |
| 1738947300 | 8.7899999 | -0.13 | -1.46 | 8.92 | 8.96 | 8.7899999 | 0 |
| 1738860900 | 8.92 | 0.36 | 4.21 | 8.7 | 8.92 | 8.69 | 0 |
| 1738774500 | 8.56 | 0.02 | 0.23 | 8.45 | 8.56 | 8.41 | 0 |
| 1738688100 | 8.5399999 | 0.11 | 1.30 | 8.46 | 8.5399999 | 8.32 | 0 |
| 1738601700 | 8.43 | -0.32 | -3.66 | 8.25 | 8.47 | 8.25 | 0 |
| 1738342500 | 8.75 | -0.01 | -0.11 | 8.78 | 8.83 | 8.72 | 0 |
| 1738256100 | 8.76 | 0.1 | 1.15 | 8.68 | 8.76 | 8.67 | 0 |
| 1738169700 | 8.66 | 0.19 | 2.24 | 8.55 | 8.71 | 8.52 | 0 |
| 1738083300 | 8.47 | 0.14 | 1.68 | 8.41 | 8.51 | 8.35 | 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
