Premium
Societe Generale Effekten (S29813)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 2.415 | -0.01 | -0.21 | 2.42 | 2.445 | 2.4049999 | 0 |
| 1734022500 | 2.42 | 0.07 | 2.98 | 2.36 | 2.48 | 2.355 | 0 |
| 1733936100 | 2.35 | 0.04 | 1.95 | 2.315 | 2.38 | 2.3 | 0 |
| 1733849700 | 2.305 | 0.02 | 0.88 | 2.285 | 2.305 | 2.2599999 | 0 |
| 1733763300 | 2.285 | 0.04 | 1.56 | 2.255 | 2.31 | 2.23 | 0 |
| 1733504100 | 2.25 | 0.03 | 1.35 | 2.21 | 2.2599999 | 2.21 | 0 |
| 1733417700 | 2.22 | 0.08 | 3.50 | 2.09 | 2.235 | 2.09 | 0 |
| 1733331300 | 2.145 | 0.02 | 1.18 | 2.125 | 2.185 | 2.115 | 0 |
| 1733244900 | 2.12 | 0.07 | 3.16 | 2.055 | 2.12 | 2.035 | 0 |
| 1733158500 | 2.055 | 0.02 | 0.98 | 2.015 | 2.055 | 1.99 | 0 |
| 1732899300 | 2.035 | 0.02 | 0.99 | 1.995 | 2.035 | 1.98 | 0 |
| 1732812900 | 2.015 | 0.06 | 2.81 | 1.97 | 2.04 | 1.965 | 0 |
| 1732726500 | 1.96 | 0.1 | 5.38 | 1.87 | 1.965 | 1.855 | 0 |
| 1732640100 | 1.86 | -0.25 | -11.85 | 2.08 | 2.105 | 1.845 | 0 |
| 1732553700 | 2.11 | 0.04 | 2.18 | 2.1 | 2.11 | 2.025 | 0 |
| 1732294500 | 2.065 | -0.03 | -1.20 | 2.1 | 2.14 | 2.0299999 | 0 |
| 1732208100 | 2.09 | 0 | 0.00 | 2.105 | 2.11 | 2.025 | 0 |
| 1732121700 | 2.09 | 0.07 | 3.21 | 2.05 | 2.105 | 2.0299999 | 0 |
| 1732035300 | 2.025 | -0.01 | -0.25 | 2.02 | 2.06 | 1.94 | 0 |
| 1731948900 | 2.0299999 | -0.01 | -0.25 | 2.055 | 2.065 | 1.99 | 0 |
| 1731689700 | 2.035 | 0.06 | 3.04 | 1.975 | 2.06 | 1.94 | 0 |
| 1731603300 | 1.975 | 0.09 | 4.50 | 1.895 | 2.0099999 | 1.87 | 0 |
| 1731516900 | 1.89 | -0.15 | -7.13 | 2.02 | 2.05 | 1.88 | 0 |
| 1731430500 | 2.035 | -0.05 | -2.40 | 2.06 | 2.075 | 2.0099999 | 0 |
| 1731344100 | 2.085 | 0.09 | 4.25 | 2.025 | 2.1349999 | 2 | 0 |
| 1731084900 | 2 | 0.09 | 4.71 | 2.08 | 2.08 | 1.955 | 0 |
| 1730998500 | 1.91 | 0.08 | 4.37 | 1.86 | 1.94 | 1.83 | 0 |
| 1730912100 | 1.83 | -0.12 | -6.15 | 1.975 | 2.02 | 1.81 | 0 |
| 1730825700 | 1.95 | -0.02 | -1.02 | 1.96 | 1.98 | 1.935 | 0 |
| 1730739300 | 1.97 | -0.01 | -0.51 | 1.985 | 1.995 | 1.95 | 0 |
| 1730480100 | 1.98 | 0.03 | 1.80 | 1.945 | 1.99 | 1.935 | 0 |
| 1730393700 | 1.945 | -0.06 | -2.75 | 1.975 | 2.015 | 1.92 | 1000 |
| 1730307300 | 2 | -0.01 | -0.50 | 1.98 | 2.025 | 1.965 | 0 |
| 1730220900 | 2.0099999 | -0.08 | -3.60 | 2.095 | 2.11 | 2.0099999 | 0 |
| 1730134500 | 2.085 | -0.01 | -0.48 | 2.115 | 2.1349999 | 2.055 | 0 |
| 1729871700 | 2.095 | 0.01 | 0.24 | 2.085 | 2.12 | 2.06 | 0 |
| 1729785300 | 2.09 | -0.1 | -4.35 | 2.185 | 2.205 | 2.09 | 0 |
| 1729698900 | 2.185 | 0 | 0.00 | 2.185 | 2.275 | 2.165 | 0 |
| 1729612500 | 2.185 | -0.01 | -0.23 | 2.2 | 2.245 | 2.18 | 0 |
| 1729526100 | 2.19 | -0.09 | -3.74 | 2.2799999 | 2.31 | 2.185 | 0 |
| 1729266900 | 2.275 | -0.01 | -0.44 | 2.2799999 | 2.345 | 2.2599999 | 0 |
| 1729180500 | 2.285 | 0.06 | 2.47 | 2.245 | 2.32 | 2.245 | 0 |
| 1729094100 | 2.23 | 0.04 | 2.06 | 2.185 | 2.2599999 | 2.11 | 0 |
| 1729007700 | 2.185 | -0.1 | -4.38 | 2.31 | 2.31 | 2.185 | 0 |
| 1728921300 | 2.285 | 0.04 | 1.56 | 2.245 | 2.29 | 2.24 | 0 |
| 1728662100 | 2.25 | -0.01 | -0.22 | 2.255 | 2.265 | 2.215 | 0 |
| 1728575700 | 2.255 | -0.04 | -1.53 | 2.285 | 2.31 | 2.245 | 0 |
| 1728489300 | 2.29 | 0.08 | 3.62 | 2.21 | 2.3 | 2.21 | 0 |
| 1728402900 | 2.21 | -0.03 | -1.34 | 2.205 | 2.245 | 2.205 | 0 |
| 1728316500 | 2.24 | 0.02 | 0.67 | 2.3 | 2.345 | 2.215 | 0 |
| 1728057300 | 2.225 | 0.1 | 4.71 | 2.145 | 2.275 | 2.14 | 0 |
| 1727970900 | 2.125 | -0.02 | -0.70 | 2.12 | 2.165 | 2.09 | 0 |
| 1727884500 | 2.14 | -0.17 | -7.16 | 2.07 | 2.14 | 2.045 | 500 |
| 1727798100 | 2.305 | -0.1 | -3.96 | 2.395 | 2.42 | 2.3 | 0 |
| 1727711700 | 2.4 | -0.13 | -4.95 | 2.52 | 2.52 | 2.35 | 0 |
| 1727452500 | 2.525 | 0.02 | 0.80 | 2.52 | 2.535 | 2.445 | 0 |
| 1727366100 | 2.505 | 0.01 | 0.60 | 2.525 | 2.625 | 2.485 | 0 |
| 1727279700 | 2.49 | -0.03 | -1.19 | 2.505 | 2.555 | 2.47 | 0 |
| 1727193300 | 2.52 | 0.08 | 3.28 | 2.465 | 2.5299999 | 2.445 | 0 |
| 1727106900 | 2.44 | 0.05 | 2.09 | 2.39 | 2.45 | 2.365 | 0 |
| 1726847700 | 2.39 | -0.12 | -4.59 | 2.485 | 2.485 | 2.3849999 | 0 |
| 1726761300 | 2.505 | 0.09 | 3.94 | 2.43 | 2.565 | 2.425 | 0 |
| 1726674900 | 2.41 | 0.03 | 1.26 | 2.36 | 2.43 | 2.355 | 0 |
| 1726588500 | 2.38 | 0.02 | 0.85 | 2.375 | 2.395 | 2.36 | 0 |
| 1726502100 | 2.36 | -0.06 | -2.28 | 2.42 | 2.42 | 2.335 | 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
