Premium
Societe Generale Effekten (S5LCOA)
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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 0.456 | 0.001 | 0.22 | 0.466 | 0.471 | 0.446 | 100 |
| 1741884900 | 0.455 | -0.024 | -5.01 | 0.476 | 0.486 | 0.452 | 20703 |
| 1741798500 | 0.479 | 0.036 | 8.13 | 0.434 | 0.479 | 0.432 | 10155 |
| 1741712100 | 0.443 | 0.003 | 0.68 | 0.429 | 0.458 | 0.429 | 0 |
| 1741625700 | 0.44 | -0.023 | -4.97 | 0.461 | 0.479 | 0.44 | 1011 |
| 1741366500 | 0.463 | 0.042 | 9.98 | 0.438 | 0.495 | 0.438 | 17455 |
| 1741280100 | 0.421 | 0.016 | 3.95 | 0.448 | 0.451 | 0.42 | 8525 |
| 1741193700 | 0.405 | -0.077 | -15.98 | 0.5 | 0.503 | 0.405 | 27000 |
| 1741107300 | 0.482 | -0.086 | -15.14 | 0.508 | 0.509 | 0.465 | 46650 |
| 1741020900 | 0.5679999 | -0.01 | -1.73 | 0.584 | 0.599 | 0.559 | 0 |
| 1740761700 | 0.578 | -0.023 | -3.83 | 0.588 | 0.59 | 0.56 | 0 |
| 1740675300 | 0.601 | 0.044 | 7.90 | 0.558 | 0.605 | 0.552 | 3500 |
| 1740588900 | 0.557 | -0.004 | -0.71 | 0.574 | 0.578 | 0.548 | 2800 |
| 1740502500 | 0.561 | -0.084 | -13.02 | 0.658 | 0.658 | 0.561 | 10300 |
| 1740416100 | 0.645 | -0.018 | -2.71 | 0.632 | 0.648 | 0.621 | 39300 |
| 1740156900 | 0.663 | -0.085 | -11.36 | 0.722 | 0.724 | 0.661 | 0 |
| 1740070500 | 0.748 | 0.007 | 0.94 | 0.715 | 0.748 | 0.706 | 0 |
| 1739984100 | 0.741 | 0.0470001 | 6.77 | 0.72 | 0.749 | 0.72 | 12300 |
| 1739897700 | 0.6939999 | 0.0299999 | 4.52 | 0.6879999 | 0.712 | 0.668 | 120000 |
| 1739811300 | 0.664 | 0.007 | 1.07 | 0.659 | 0.671 | 0.643 | 9300 |
| 1739552100 | 0.657 | -0.01 | -1.50 | 0.679 | 0.703 | 0.653 | 147800 |
| 1739465700 | 0.667 | -0.053 | -7.36 | 0.644 | 0.667 | 0.629 | 125050 |
| 1739379300 | 0.72 | -0.046 | -6.01 | 0.761 | 0.767 | 0.709 | 0 |
| 1739292900 | 0.766 | 0.048 | 6.69 | 0.744 | 0.786 | 0.744 | 36500 |
| 1739206500 | 0.718 | 0.055 | 8.30 | 0.6949999 | 0.718 | 0.686 | 0 |
| 1738947300 | 0.663 | -0.008 | -1.19 | 0.671 | 0.683 | 0.655 | 0 |
| 1738860900 | 0.671 | 0.006 | 0.90 | 0.672 | 0.6949999 | 0.65 | 23000 |
| 1738774500 | 0.665 | -0.076 | -10.26 | 0.725 | 0.73 | 0.663 | 3000 |
| 1738688100 | 0.741 | 0.012 | 1.65 | 0.699 | 0.759 | 0.646 | 15300 |
| 1738601700 | 0.729 | 0 | 0.00 | 0.763 | 0.797 | 0.706 | 0 |
| 1738342500 | 0.729 | -0.007 | -0.95 | 0.744 | 0.744 | 0.6949999 | 0 |
| 1738256100 | 0.736 | -0.008 | -1.08 | 0.709 | 0.751 | 0.684 | 0 |
| 1738169700 | 0.744 | 0.01 | 1.36 | 0.746 | 0.759 | 0.714 | 0 |
| 1738083300 | 0.734 | -0.005 | -0.68 | 0.753 | 0.782 | 0.734 | 10700 |
| 1737996900 | 0.739 | -0.058 | -7.28 | 0.777 | 0.8219999 | 0.736 | 0 |
| 1737737700 | 0.797 | -0.006 | -0.75 | 0.793 | 0.827 | 0.78 | 3000 |
| 1737651300 | 0.803 | -0.043 | -5.08 | 0.8189999 | 0.87 | 0.803 | 250 |
| 1737564900 | 0.846 | -0.015 | -1.74 | 0.84 | 0.882 | 0.828 | 3950 |
| 1737478500 | 0.861 | -0.021 | -2.38 | 0.889 | 0.89 | 0.8129999 | 3000 |
| 1737392100 | 0.882 | -0.073 | -7.64 | 0.937 | 0.955 | 0.863 | 2500 |
| 1737132900 | 0.955 | 0.02 | 2.14 | 0.996 | 1.014 | 0.94 | 0 |
| 1737046500 | 0.935 | -0.059 | -5.94 | 1.041 | 1.042 | 0.935 | 12050 |
| 1736960100 | 0.994 | 0.064 | 6.88 | 0.93 | 0.997 | 0.892 | 3700 |
| 1736873700 | 0.93 | -0.063 | -6.34 | 0.943 | 0.982 | 0.911 | 0 |
| 1736787300 | 0.993 | 0.129 | 14.93 | 0.984 | 1.01 | 0.946 | 0 |
| 1736528100 | 0.864 | 0.101 | 13.24 | 0.785 | 0.948 | 0.785 | 4800 |
| 1736441700 | 0.763 | 0.036 | 4.95 | 0.729 | 0.767 | 0.714 | 0 |
| 1736355300 | 0.727 | -0.031 | -4.09 | 0.782 | 0.806 | 0.727 | 0 |
| 1736268900 | 0.758 | 0.013 | 1.74 | 0.724 | 0.768 | 0.707 | 0 |
| 1736182500 | 0.745 | 0.008 | 1.09 | 0.731 | 0.783 | 0.721 | 2187 |
| 1735923300 | 0.737 | -0.008 | -1.07 | 0.718 | 0.739 | 0.698 | 7950 |
| 1735836900 | 0.745 | 0.109 | 17.14 | 0.673 | 0.745 | 0.662 | 15900 |
| 1735577700 | 0.636 | 0.023 | 3.75 | 0.612 | 0.647 | 0.604 | 1900 |
| 1735318500 | 0.613 | 0.074 | 13.73 | 0.58 | 0.613 | 0.58 | 0 |
| 1734972900 | 0.539 | -0.026 | -4.60 | 0.58 | 0.586 | 0.539 | 0 |
| 1734713700 | 0.5649999 | -0.002 | -0.35 | 0.556 | 0.5669999 | 0.535 | 0 |
| 1734627300 | 0.5669999 | -0.044 | -7.20 | 0.577 | 0.606 | 0.562 | 2821 |
| 1734540900 | 0.611 | 0.051 | 9.11 | 0.579 | 0.615 | 0.579 | 0 |
| 1734454500 | 0.56 | -0.04 | -6.67 | 0.612 | 0.615 | 0.548 | 0 |
| 1734368100 | 0.6 | -0.012 | -1.96 | 0.616 | 0.622 | 0.597 | 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
