Premium
Societe Generale Effekten (S29599)
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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 7.57 | -0.08 | -1.05 | 7.62 | 7.64 | 7.42 | 0 |
| 1734627300 | 7.65 | -0.42 | -5.20 | 7.91 | 7.96 | 7.62 | 0 |
| 1734540900 | 8.07 | -0.09 | -1.10 | 8.07 | 8.18 | 8.02 | 0 |
| 1734454500 | 8.16 | 0 | 0.00 | 8.11 | 8.2899999 | 8.07 | 0 |
| 1734368100 | 8.16 | 0.04 | 0.49 | 8.15 | 8.31 | 8.09 | 0 |
| 1734108900 | 8.1199999 | 0.02 | 0.25 | 8.1199999 | 8.18 | 8.06 | 0 |
| 1734022500 | 8.1 | -0.04 | -0.49 | 8.1 | 8.15 | 8.02 | 0 |
| 1733936100 | 8.14 | 0.14 | 1.75 | 8.01 | 8.14 | 8.01 | 0 |
| 1733849700 | 8 | -0.01 | -0.12 | 8.01 | 8.03 | 7.87 | 0 |
| 1733763300 | 8.01 | 0.01 | 0.12 | 7.96 | 8.06 | 7.96 | 0 |
| 1733504100 | 8 | 0.14 | 1.78 | 7.83 | 8.09 | 7.83 | 0 |
| 1733417700 | 7.86 | 0.1 | 1.29 | 7.74 | 7.86 | 7.74 | 0 |
| 1733331300 | 7.76 | 0.1 | 1.31 | 7.62 | 7.86 | 7.62 | 0 |
| 1733244900 | 7.66 | 0.14 | 1.86 | 7.53 | 7.72 | 7.53 | 0 |
| 1733158500 | 7.52 | -0.09 | -1.18 | 7.54 | 7.67 | 7.46 | 0 |
| 1732899300 | 7.61 | -0.17 | -2.19 | 7.75 | 7.77 | 7.51 | 0 |
| 1732812900 | 7.78 | 0.04 | 0.52 | 7.79 | 7.83 | 7.74 | 0 |
| 1732726500 | 7.74 | 0.03 | 0.39 | 7.69 | 7.74 | 7.52 | 0 |
| 1732640100 | 7.71 | -0.1 | -1.28 | 7.66 | 7.83 | 7.64 | 0 |
| 1732553700 | 7.81 | -0.02 | -0.26 | 7.97 | 8.02 | 7.72 | 0 |
| 1732294500 | 7.83 | 0.04 | 0.51 | 7.81 | 7.89 | 7.64 | 0 |
| 1732208100 | 7.79 | -0.08 | -1.02 | 7.93 | 7.94 | 7.66 | 0 |
| 1732121700 | 7.87 | -0.04 | -0.51 | 7.96 | 8.03 | 7.84 | 0 |
| 1732035300 | 7.91 | -0.18 | -2.22 | 8 | 8.14 | 7.73 | 0 |
| 1731948900 | 8.09 | -0.17 | -2.06 | 8.2 | 8.26 | 7.99 | 0 |
| 1731689700 | 8.26 | 0.38 | 4.82 | 7.85 | 8.3 | 7.83 | 0 |
| 1731603300 | 7.88 | 0.04 | 0.51 | 7.84 | 7.96 | 7.82 | 0 |
| 1731516900 | 7.84 | 0.06 | 0.77 | 7.64 | 7.92 | 7.64 | 0 |
| 1731430500 | 7.78 | -1.33 | -14.60 | 9.01 | 9.01 | 7.64 | 0 |
| 1731344100 | 9.11 | 0.33 | 3.76 | 8.84 | 9.2 | 8.8 | 0 |
| 1731084900 | 8.78 | -0.01 | -0.11 | 8.73 | 8.78 | 8.5399999 | 0 |
| 1730998500 | 8.7899999 | 0.05 | 0.57 | 8.69 | 8.88 | 8.69 | 0 |
| 1730912100 | 8.74 | -0.02 | -0.23 | 8.76 | 9.1 | 8.65 | 0 |
| 1730825700 | 8.76 | -0.09 | -1.02 | 8.85 | 8.9 | 8.67 | 0 |
| 1730739300 | 8.85 | 0.08 | 0.91 | 8.81 | 8.88 | 8.77 | 0 |
| 1730480100 | 8.77 | 0.16 | 1.86 | 8.63 | 8.81 | 8.61 | 0 |
| 1730393700 | 8.61 | 0 | 0.00 | 8.51 | 8.69 | 8.51 | 0 |
| 1730307300 | 8.61 | -0.24 | -2.71 | 8.73 | 8.78 | 8.57 | 0 |
| 1730220900 | 8.85 | -0.03 | -0.34 | 8.96 | 9.02 | 8.83 | 0 |
| 1730134500 | 8.88 | 0.08 | 0.91 | 8.89 | 8.97 | 8.7 | 0 |
| 1729871700 | 8.8 | -0.14 | -1.57 | 8.91 | 8.97 | 8.8 | 0 |
| 1729785300 | 8.94 | -0.1 | -1.11 | 9.1 | 9.18 | 8.94 | 0 |
| 1729698900 | 9.0399999 | -0.24 | -2.59 | 9.23 | 9.3 | 9.0399999 | 0 |
| 1729612500 | 9.28 | -0.13 | -1.38 | 9.44 | 9.44 | 9.2 | 0 |
| 1729526100 | 9.41 | -0.24 | -2.49 | 9.61 | 9.7 | 9.39 | 0 |
| 1729266900 | 9.65 | 0.32 | 3.43 | 9.3699999 | 9.65 | 9.33 | 0 |
| 1729180500 | 9.33 | 0.11 | 1.19 | 9.23 | 9.39 | 9.22 | 0 |
| 1729094100 | 9.22 | 0.09 | 0.99 | 9.1199999 | 9.24 | 9.03 | 0 |
| 1729007700 | 9.13 | 0.09 | 1.00 | 9.11 | 9.21 | 9.05 | 0 |
| 1728921300 | 9.0399999 | 0.17 | 1.92 | 8.93 | 9.05 | 8.85 | 0 |
| 1728662100 | 8.8699999 | 0.07 | 0.80 | 8.84 | 8.9 | 8.77 | 0 |
| 1728575700 | 8.8 | 0.06 | 0.69 | 8.7 | 8.83 | 8.7 | 0 |
| 1728489300 | 8.74 | 0.1 | 1.16 | 8.64 | 8.74 | 8.56 | 0 |
| 1728402900 | 8.64 | 0.04 | 0.47 | 8.5 | 8.66 | 8.5 | 0 |
| 1728316500 | 8.6 | 0.11 | 1.30 | 8.52 | 8.66 | 8.47 | 0 |
| 1728057300 | 8.49 | 0.22 | 2.66 | 8.2899999 | 8.53 | 8.2899999 | 0 |
| 1727970900 | 8.27 | -0.2 | -2.36 | 8.4 | 8.49 | 8.24 | 0 |
| 1727884500 | 8.47 | -0.07 | -0.82 | 8.57 | 8.61 | 8.3699999 | 0 |
| 1727798100 | 8.5399999 | -0.25 | -2.84 | 8.88 | 8.94 | 8.5 | 0 |
| 1727711700 | 8.7899999 | -0.17 | -1.90 | 8.95 | 8.95 | 8.74 | 0 |
| 1727452500 | 8.96 | 0.05 | 0.56 | 8.9 | 8.98 | 8.85 | 0 |
| 1727366100 | 8.91 | 0.24 | 2.77 | 8.82 | 8.93 | 8.73 | 0 |
| 1727279700 | 8.67 | -0.11 | -1.25 | 8.66 | 8.74 | 8.6 | 0 |
| 1727193300 | 8.78 | -0.03 | -0.34 | 8.85 | 8.89 | 8.73 | 0 |
| 1727106900 | 8.81 | -0.05 | -0.56 | 8.89 | 8.92 | 8.74 | 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
