Premium
Societe Generale Effekten (S31874)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1.477 | -0 | -0.27 | 1.477 | 1.51 | 1.466 | 0 |
| 1734022500 | 1.481 | 0.07 | 4.81 | 1.417 | 1.54 | 1.417 | 0 |
| 1733936100 | 1.413 | 0.04 | 3.29 | 1.373 | 1.437 | 1.364 | 0 |
| 1733849700 | 1.368 | 0.02 | 1.33 | 1.345 | 1.368 | 1.323 | 0 |
| 1733763300 | 1.35 | 0.04 | 2.74 | 1.313 | 1.372 | 1.294 | 0 |
| 1733504100 | 1.314 | 0.03 | 2.18 | 1.271 | 1.321 | 1.271 | 0 |
| 1733417700 | 1.286 | 0.08 | 6.46 | 1.152 | 1.299 | 1.152 | 0 |
| 1733331300 | 1.208 | 0.03 | 2.20 | 1.185 | 1.252 | 1.181 | 0 |
| 1733244900 | 1.182 | 0.06 | 5.63 | 1.121 | 1.182 | 1.099 | 0 |
| 1733158500 | 1.119 | 0.02 | 1.91 | 1.079 | 1.121 | 1.057 | 0 |
| 1732899300 | 1.098 | 0.02 | 1.39 | 1.059 | 1.102 | 1.045 | 0 |
| 1732812900 | 1.083 | 0.06 | 5.56 | 1.03 | 1.101 | 1.029 | 0 |
| 1732726500 | 1.026 | 0.1 | 10.92 | 0.935 | 1.029 | 0.921 | 0 |
| 1732640100 | 0.925 | -0.254 | -21.54 | 1.1419999 | 1.172 | 0.913 | 0 |
| 1732553700 | 1.179 | 0.05 | 4.34 | 1.164 | 1.179 | 1.089 | 0 |
| 1732294500 | 1.1299999 | -0.03 | -2.42 | 1.16 | 1.207 | 1.097 | 0 |
| 1732208100 | 1.158 | 0 | 0.00 | 1.169 | 1.173 | 1.094 | 0 |
| 1732121700 | 1.158 | 0.07 | 6.53 | 1.11 | 1.17 | 1.099 | 0 |
| 1732035300 | 1.087 | -0.01 | -0.64 | 1.082 | 1.125 | 1.006 | 0 |
| 1731948900 | 1.094 | -0.01 | -0.55 | 1.114 | 1.1299999 | 1.058 | 0 |
| 1731689700 | 1.1 | 0.06 | 5.36 | 1.036 | 1.127 | 1.014 | 0 |
| 1731603300 | 1.044 | 0.09 | 8.86 | 0.968 | 1.074 | 0.936 | 0 |
| 1731516900 | 0.959 | -0.146 | -13.21 | 1.084 | 1.121 | 0.952 | 0 |
| 1731430500 | 1.105 | -0.05 | -4.08 | 1.123 | 1.139 | 1.076 | 0 |
| 1731344100 | 1.152 | 0.08 | 7.56 | 1.089 | 1.207 | 1.068 | 0 |
| 1731084900 | 1.071 | 0.09 | 9.06 | 1.148 | 1.148 | 1.025 | 0 |
| 1730998500 | 0.982 | 0.082 | 9.11 | 0.932 | 1.01 | 0.903 | 0 |
| 1730912100 | 0.9 | -0.124 | -12.11 | 1.044 | 1.089 | 0.883 | 450 |
| 1730825700 | 1.024 | -0.02 | -2.01 | 1.028 | 1.052 | 1.0069999 | 0 |
| 1730739300 | 1.045 | -0.01 | -0.76 | 1.054 | 1.066 | 1.023 | 0 |
| 1730480100 | 1.053 | 0.04 | 3.54 | 1.0109999 | 1.062 | 1.0069999 | 0 |
| 1730393700 | 1.0169999 | -0.05 | -4.78 | 1.042 | 1.084 | 0.987 | 0 |
| 1730307300 | 1.068 | -0.01 | -0.84 | 1.047 | 1.094 | 1.036 | 200 |
| 1730220900 | 1.077 | -0.08 | -6.51 | 1.161 | 1.179 | 1.077 | 0 |
| 1730134500 | 1.152 | -0.02 | -1.54 | 1.184 | 1.203 | 1.122 | 0 |
| 1729871700 | 1.17 | 0.01 | 0.60 | 1.1439999 | 1.188 | 1.127 | 0 |
| 1729785300 | 1.163 | -0.09 | -7.11 | 1.256 | 1.275 | 1.163 | 250 |
| 1729698900 | 1.252 | -0.01 | -0.63 | 1.252 | 1.342 | 1.235 | 0 |
| 1729612500 | 1.26 | 0 | 0.16 | 1.268 | 1.312 | 1.248 | 0 |
| 1729526100 | 1.258 | -0.09 | -6.61 | 1.347 | 1.379 | 1.256 | 0 |
| 1729266900 | 1.347 | -0.01 | -0.66 | 1.351 | 1.414 | 1.33 | 200 |
| 1729180500 | 1.356 | 0.05 | 4.15 | 1.315 | 1.3919999 | 1.315 | 0 |
| 1729094100 | 1.302 | 0.04 | 3.25 | 1.25 | 1.328 | 1.183 | 0 |
| 1729007700 | 1.2609999 | -0.09 | -6.87 | 1.379 | 1.379 | 1.2609999 | 200 |
| 1728921300 | 1.354 | 0.03 | 2.19 | 1.329 | 1.363 | 1.309 | 0 |
| 1728662100 | 1.325 | -0.01 | -0.53 | 1.327 | 1.338 | 1.285 | 0 |
| 1728575700 | 1.332 | -0.03 | -2.35 | 1.357 | 1.3799999 | 1.314 | 0 |
| 1728489300 | 1.364 | 0.08 | 6.23 | 1.281 | 1.371 | 1.281 | 0 |
| 1728402900 | 1.284 | -0.03 | -2.21 | 1.276 | 1.319 | 1.276 | 0 |
| 1728316500 | 1.313 | 0.01 | 1.00 | 1.373 | 1.415 | 1.288 | 200 |
| 1728057300 | 1.3 | 0.1 | 8.15 | 1.217 | 1.348 | 1.214 | 0 |
| 1727970900 | 1.202 | -0.02 | -1.23 | 1.194 | 1.239 | 1.161 | 0 |
| 1727884500 | 1.217 | -0.16 | -11.62 | 1.145 | 1.217 | 1.117 | 200 |
| 1727798100 | 1.377 | -0.1 | -6.58 | 1.471 | 1.494 | 1.371 | 0 |
| 1727711700 | 1.474 | -0.13 | -7.88 | 1.595 | 1.595 | 1.423 | 0 |
| 1727452500 | 1.6 | 0.02 | 1.27 | 1.585 | 1.605 | 1.5149999 | 0 |
| 1727366100 | 1.58 | 0.02 | 0.96 | 1.6 | 1.7 | 1.565 | 0 |
| 1727279700 | 1.565 | -0.03 | -1.88 | 1.575 | 1.6299999 | 1.545 | 0 |
| 1727193300 | 1.595 | 0.09 | 5.63 | 1.54 | 1.6 | 1.52 | 0 |
| 1727106900 | 1.51 | 0.05 | 3.28 | 1.465 | 1.525 | 1.44 | 0 |
| 1726847700 | 1.462 | -0.12 | -7.47 | 1.55 | 1.56 | 1.457 | 0 |
| 1726761300 | 1.58 | 0.1 | 6.40 | 1.5049999 | 1.6399999 | 1.496 | 0 |
| 1726674900 | 1.485 | 0.03 | 2.13 | 1.436 | 1.5049999 | 1.433 | 0 |
| 1726588500 | 1.454 | 0.02 | 1.47 | 1.443 | 1.468 | 1.437 | 0 |
| 1726502100 | 1.433 | -0.06 | -4.02 | 1.495 | 1.495 | 1.41 | 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
