Premium
Societe Generale Effekten (S29799)
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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 4.66 | -0.05 | -1.06 | 4.62 | 4.66 | 4.53 | 0 |
| 1734627300 | 4.71 | -0.11 | -2.28 | 4.75 | 4.78 | 4.69 | 0 |
| 1734540900 | 4.82 | 0.12 | 2.55 | 4.8 | 4.9 | 4.76 | 0 |
| 1734454500 | 4.7 | -0.36 | -7.11 | 4.99 | 5.01 | 4.7 | 0 |
| 1734368100 | 5.0599999 | -0.17 | -3.25 | 5.2699999 | 5.2699999 | 5.0599999 | 0 |
| 1734108900 | 5.23 | -0.05 | -0.95 | 5.2699999 | 5.34 | 5.21 | 0 |
| 1734022500 | 5.28 | -0.02 | -0.38 | 5.35 | 5.44 | 5.2699999 | 0 |
| 1733936100 | 5.3 | -0.04 | -0.75 | 5.39 | 5.39 | 5.2699999 | 0 |
| 1733849700 | 5.34 | -0.13 | -2.38 | 5.4 | 5.43 | 5.32 | 0 |
| 1733763300 | 5.47 | 0.13 | 2.43 | 5.33 | 5.53 | 5.32 | 0 |
| 1733504100 | 5.34 | -0.08 | -1.48 | 5.39 | 5.53 | 5.3099999 | 0 |
| 1733417700 | 5.42 | -0.01 | -0.18 | 5.34 | 5.43 | 5.33 | 0 |
| 1733331300 | 5.43 | 0.02 | 0.37 | 5.42 | 5.57 | 5.41 | 0 |
| 1733244900 | 5.41 | 0.14 | 2.66 | 5.2699999 | 5.46 | 5.2699999 | 0 |
| 1733158500 | 5.2699999 | -0.11 | -2.04 | 5.32 | 5.39 | 5.23 | 0 |
| 1732899300 | 5.38 | 0 | 0.00 | 5.35 | 5.42 | 5.33 | 0 |
| 1732812900 | 5.38 | 0.01 | 0.19 | 5.39 | 5.46 | 5.32 | 0 |
| 1732726500 | 5.37 | -0.07 | -1.29 | 5.43 | 5.49 | 5.29 | 0 |
| 1732640100 | 5.44 | -0.29 | -5.06 | 5.59 | 5.68 | 5.44 | 0 |
| 1732553700 | 5.73 | -0.16 | -2.72 | 5.95 | 5.96 | 5.73 | 0 |
| 1732294500 | 5.89 | 0.09 | 1.55 | 5.72 | 5.92 | 5.72 | 0 |
| 1732208100 | 5.8 | 0.1 | 1.75 | 5.69 | 5.82 | 5.57 | 0 |
| 1732121700 | 5.7 | 0.01 | 0.18 | 5.74 | 5.79 | 5.69 | 0 |
| 1732035300 | 5.69 | -0.19 | -3.23 | 5.96 | 5.96 | 5.6 | 0 |
| 1731948900 | 5.88 | -0.04 | -0.68 | 5.85 | 5.92 | 5.7699999 | 0 |
| 1731689700 | 5.92 | 0.09 | 1.54 | 5.83 | 5.96 | 5.73 | 0 |
| 1731603300 | 5.83 | 0.31 | 5.62 | 5.53 | 5.86 | 5.5199999 | 0 |
| 1731516900 | 5.5199999 | -0.06 | -1.08 | 5.57 | 5.63 | 5.42 | 0 |
| 1731430500 | 5.58 | -0.28 | -4.78 | 5.8 | 5.82 | 5.57 | 0 |
| 1731344100 | 5.86 | 0.11 | 1.91 | 5.7699999 | 5.92 | 5.7699999 | 0 |
| 1731084900 | 5.75 | -0.18 | -3.04 | 5.86 | 5.92 | 5.75 | 0 |
| 1730998500 | 5.93 | 0.13 | 2.24 | 5.84 | 6 | 5.82 | 0 |
| 1730912100 | 5.8 | -0.15 | -2.52 | 5.95 | 6.04 | 5.68 | 0 |
| 1730825700 | 5.95 | 0.1 | 1.71 | 5.89 | 5.95 | 5.86 | 0 |
| 1730739300 | 5.85 | 0 | 0.00 | 5.9 | 5.99 | 5.85 | 0 |
| 1730480100 | 5.85 | 0 | 0.00 | 5.83 | 6.01 | 5.82 | 0 |
| 1730393700 | 5.85 | 0.01 | 0.17 | 5.75 | 5.87 | 5.74 | 0 |
| 1730307300 | 5.84 | -0.05 | -0.85 | 5.87 | 6 | 5.83 | 0 |
| 1730220900 | 5.89 | -0.11 | -1.83 | 6.05 | 6.08 | 5.89 | 0 |
| 1730134500 | 6 | -0.3 | -4.76 | 6.11 | 6.11 | 5.85 | 0 |
| 1729871700 | 6.3 | 0.23 | 3.79 | 6.17 | 6.36 | 6.14 | 0 |
| 1729785300 | 6.07 | 0.05 | 0.83 | 6.22 | 6.22 | 6.01 | 0 |
| 1729698900 | 6.0199999 | -0.11 | -1.79 | 6.18 | 6.18 | 6.0199999 | 0 |
| 1729612500 | 6.13 | 0 | 0.00 | 6.08 | 6.26 | 6.05 | 0 |
| 1729526100 | 6.13 | 0.17 | 2.85 | 5.94 | 6.18 | 5.9 | 0 |
| 1729266900 | 5.96 | -0.06 | -1.00 | 6.01 | 6.12 | 5.95 | 0 |
| 1729180500 | 6.0199999 | 0.1 | 1.69 | 5.98 | 6.05 | 5.93 | 0 |
| 1729094100 | 5.92 | 0.08 | 1.37 | 5.83 | 5.97 | 5.82 | 0 |
| 1729007700 | 5.84 | -0.4 | -6.41 | 6.07 | 6.12 | 5.75 | 0 |
| 1728921300 | 6.24 | 0.07 | 1.13 | 6.15 | 6.26 | 6.14 | 0 |
| 1728662100 | 6.17 | 0.02 | 0.33 | 6.14 | 6.21 | 6.1 | 0 |
| 1728575700 | 6.15 | 0.12 | 1.99 | 6.04 | 6.17 | 6.03 | 0 |
| 1728489300 | 6.03 | 0 | 0.00 | 6.04 | 6.0599999 | 5.94 | 0 |
| 1728402900 | 6.03 | -0.35 | -5.49 | 6.26 | 6.33 | 6.0199999 | 0 |
| 1728316500 | 6.38 | 0.17 | 2.74 | 6.18 | 6.4 | 6.15 | 0 |
| 1728057300 | 6.21 | 0.22 | 3.67 | 6.04 | 6.23 | 6.03 | 0 |
| 1727970900 | 5.99 | -0.05 | -0.83 | 5.99 | 6.1 | 5.9 | 0 |
| 1727884500 | 6.04 | 0.26 | 4.50 | 5.83 | 6.18 | 5.7699999 | 0 |
| 1727798100 | 5.78 | 0.19 | 3.40 | 5.66 | 5.78 | 5.49 | 0 |
| 1727711700 | 5.59 | 0.02 | 0.36 | 5.68 | 5.73 | 5.5 | 0 |
| 1727452500 | 5.57 | 0.16 | 2.96 | 5.41 | 5.61 | 5.41 | 0 |
| 1727366100 | 5.41 | -0.48 | -8.15 | 6.05 | 6.05 | 5.41 | 0 |
| 1727279700 | 5.89 | -0.19 | -3.13 | 6.04 | 6.08 | 5.85 | 0 |
| 1727193300 | 6.08 | 0.09 | 1.50 | 6.08 | 6.2 | 6.05 | 0 |
| 1727106900 | 5.99 | -0.03 | -0.50 | 5.96 | 6.04 | 5.84 | 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
