Premium
Societe Generale Effekten (S29333)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 2.105 | -0.02 | -0.94 | 2.055 | 2.125 | 2.015 | 0 |
| 1740675300 | 2.125 | -0.09 | -3.85 | 2.165 | 2.18 | 2.085 | 0 |
| 1740588900 | 2.21 | 0.16 | 7.80 | 2.18 | 2.265 | 2.145 | 0 |
| 1740502500 | 2.05 | -0.07 | -3.30 | 2.08 | 2.1 | 2.04 | 0 |
| 1740416100 | 2.12 | -0.11 | -4.72 | 2.19 | 2.245 | 2.095 | 0 |
| 1740156900 | 2.225 | 0.06 | 2.77 | 2.18 | 2.275 | 2.1549999 | 0 |
| 1740070500 | 2.165 | 0.06 | 2.85 | 2.085 | 2.2 | 2.085 | 0 |
| 1739984100 | 2.105 | -0.17 | -7.47 | 2.265 | 2.265 | 2.1 | 0 |
| 1739897700 | 2.275 | 0.03 | 1.56 | 2.165 | 2.285 | 2.16 | 0 |
| 1739811300 | 2.24 | -0.11 | -4.68 | 2.35 | 2.37 | 2.205 | 0 |
| 1739552100 | 2.35 | 0.07 | 3.07 | 2.425 | 2.43 | 2.34 | 0 |
| 1739465700 | 2.2799999 | 0.17 | 8.06 | 2.165 | 2.3 | 2.165 | 0 |
| 1739379300 | 2.11 | 0.02 | 1.20 | 2.08 | 2.12 | 1.985 | 0 |
| 1739292900 | 2.085 | 0.02 | 1.21 | 2.055 | 2.085 | 2.005 | 0 |
| 1739206500 | 2.06 | 0 | 0.00 | 2.05 | 2.105 | 2.015 | 0 |
| 1738947300 | 2.06 | -0.15 | -6.58 | 2.1549999 | 2.18 | 2.06 | 0 |
| 1738860900 | 2.205 | 0.15 | 7.30 | 2.07 | 2.205 | 2.015 | 0 |
| 1738774500 | 2.055 | -0.11 | -4.86 | 2.07 | 2.1349999 | 2.0299999 | 0 |
| 1738688100 | 2.16 | 0.05 | 2.37 | 2.125 | 2.175 | 2.055 | 0 |
| 1738601700 | 2.11 | -0.13 | -5.80 | 2.0099999 | 2.1349999 | 1.97 | 0 |
| 1738342500 | 2.24 | -0.15 | -6.08 | 2.41 | 2.435 | 2.225 | 0 |
| 1738256100 | 2.3849999 | 0.03 | 1.49 | 2.295 | 2.41 | 2.295 | 0 |
| 1738169700 | 2.35 | -0.44 | -15.77 | 2.435 | 2.435 | 2.255 | 0 |
| 1738083300 | 2.79 | 0.06 | 2.20 | 2.79 | 2.855 | 2.705 | 0 |
| 1737996900 | 2.73 | 0.18 | 6.85 | 2.625 | 2.73 | 2.525 | 0 |
| 1737737700 | 2.555 | 0.12 | 4.93 | 2.67 | 2.695 | 2.49 | 0 |
| 1737651300 | 2.435 | 0.06 | 2.53 | 2.305 | 2.445 | 2.305 | 0 |
| 1737564900 | 2.375 | 0.14 | 6.03 | 2.235 | 2.375 | 2.225 | 0 |
| 1737478500 | 2.24 | 0.16 | 7.43 | 2.055 | 2.245 | 2.055 | 0 |
| 1737392100 | 2.085 | -0.05 | -2.34 | 2.19 | 2.21 | 2.05 | 0 |
| 1737132900 | 2.1349999 | -0.05 | -2.29 | 2.225 | 2.235 | 2.105 | 0 |
| 1737046500 | 2.185 | 0.53 | 32.02 | 2.1 | 2.24 | 2.035 | 0 |
| 1736960100 | 1.655 | -0.12 | -6.76 | 1.78 | 1.785 | 1.645 | 0 |
| 1736873700 | 1.775 | 0.07 | 4.11 | 1.805 | 1.865 | 1.775 | 0 |
| 1736787300 | 1.705 | 0.02 | 1.19 | 1.71 | 1.73 | 1.65 | 0 |
| 1736528100 | 1.685 | -0.06 | -3.16 | 1.705 | 1.795 | 1.685 | 0 |
| 1736441700 | 1.74 | 0.14 | 8.41 | 1.6 | 1.74 | 1.575 | 0 |
| 1736355300 | 1.605 | -0.1 | -5.59 | 1.7 | 1.705 | 1.565 | 0 |
| 1736268900 | 1.7 | 0.11 | 6.58 | 1.615 | 1.71 | 1.595 | 0 |
| 1736182500 | 1.595 | 0.23 | 16.94 | 1.41 | 1.685 | 1.397 | 0 |
| 1735923300 | 1.364 | -0.23 | -14.48 | 1.57 | 1.605 | 1.355 | 0 |
| 1735836900 | 1.595 | 0.04 | 2.57 | 1.54 | 1.6299999 | 1.458 | 0 |
| 1735577700 | 1.555 | -0.05 | -3.12 | 1.565 | 1.62 | 1.545 | 0 |
| 1735318500 | 1.605 | 0.05 | 3.55 | 1.58 | 1.6399999 | 1.545 | 0 |
| 1734972900 | 1.55 | -0.04 | -2.21 | 1.545 | 1.605 | 1.5049999 | 0 |
| 1734713700 | 1.585 | 0.02 | 1.60 | 1.535 | 1.59 | 1.449 | 0 |
| 1734627300 | 1.56 | -0.08 | -4.88 | 1.5149999 | 1.595 | 1.476 | 0 |
| 1734540900 | 1.6399999 | 0.02 | 1.23 | 1.635 | 1.65 | 1.59 | 0 |
| 1734454500 | 1.62 | 0.05 | 3.18 | 1.54 | 1.67 | 1.535 | 0 |
| 1734368100 | 1.57 | -0.09 | -5.14 | 1.635 | 1.66 | 1.555 | 0 |
| 1734108900 | 1.655 | -0.09 | -5.16 | 1.68 | 1.76 | 1.6399999 | 0 |
| 1734022500 | 1.745 | 0.02 | 0.87 | 1.77 | 1.795 | 1.65 | 0 |
| 1733936100 | 1.73 | 0.1 | 6.13 | 1.635 | 1.73 | 1.56 | 0 |
| 1733849700 | 1.6299999 | -0.17 | -9.44 | 1.79 | 1.79 | 1.6299999 | 0 |
| 1733763300 | 1.8 | 0.21 | 12.85 | 1.645 | 1.86 | 1.6299999 | 0 |
| 1733504100 | 1.595 | 0.22 | 15.83 | 1.42 | 1.62 | 1.381 | 2000 |
| 1733417700 | 1.377 | -0.02 | -1.15 | 1.3939999 | 1.413 | 1.336 | 0 |
| 1733331300 | 1.393 | 0.01 | 0.65 | 1.363 | 1.421 | 1.343 | 0 |
| 1733244900 | 1.3839999 | 0.02 | 1.62 | 1.359 | 1.477 | 1.345 | 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
