Premium
Societe Generale Effekten (S5LISP)
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 | 32.619999 | 1.1 | 3.49 | 31.6 | 32.86 | 31.5 | 31689 |
| 1734022500 | 31.52 | 1.96 | 6.63 | 29.92 | 31.53 | 29.92 | 5452 |
| 1733936100 | 29.56 | 0.37 | 1.27 | 29.34 | 30.05 | 28.88 | 3420 |
| 1733849700 | 29.19 | -0.35 | -1.18 | 28.76 | 30.29 | 28.56 | 5812 |
| 1733763300 | 29.54 | 0.02 | 0.07 | 29.37 | 30.77 | 29.24 | 11015 |
| 1733504100 | 29.52 | 0.65 | 2.25 | 28.24 | 29.99 | 28.06 | 12653 |
| 1733417700 | 28.87 | 2.77 | 10.61 | 25.92 | 29 | 25.92 | 18380 |
| 1733331300 | 26.1 | 1.53 | 6.23 | 24.23 | 26.51 | 24.23 | 6819 |
| 1733244900 | 24.57 | 1.84 | 8.10 | 22.55 | 24.96 | 22.55 | 14576 |
| 1733158500 | 22.73 | 0.14 | 0.62 | 22.82 | 23.42 | 21.38 | 15220 |
| 1732899300 | 22.59 | 0.53 | 2.40 | 21.64 | 22.73 | 21.45 | 7189 |
| 1732812900 | 22.06 | 1.11 | 5.30 | 21.71 | 22.28 | 21.27 | 6655 |
| 1732726500 | 20.95 | -0.34 | -1.60 | 20.89 | 21.31 | 19.49 | 7636 |
| 1732640100 | 21.29 | -0.9 | -4.06 | 22.12 | 22.18 | 20.23 | 17542 |
| 1732553700 | 22.19 | -0.71 | -3.10 | 23.62 | 23.71 | 21.15 | 9101 |
| 1732294500 | 22.9 | -0.8 | -3.38 | 23.99 | 25.38 | 20.5 | 24009 |
| 1732208100 | 23.7 | -1.71 | -6.73 | 25.73 | 25.77 | 23.26 | 9235 |
| 1732121700 | 25.41 | -0.07 | -0.27 | 26.57 | 26.59 | 24.5 | 6315 |
| 1732035300 | 25.48 | -1.85 | -6.77 | 28.14 | 28.28 | 22.7 | 21556 |
| 1731948900 | 27.33 | -0.46 | -1.66 | 27.08 | 28.1 | 26.2 | 26684 |
| 1731689700 | 27.79 | -0.21 | -0.75 | 27.36 | 29.04 | 27.23 | 12568 |
| 1731603300 | 28 | 2.19 | 8.49 | 25.86 | 28.28 | 25.56 | 17027 |
| 1731516900 | 25.81 | 0.73 | 2.91 | 23.93 | 27.13 | 23.88 | 8773 |
| 1731430500 | 25.08 | -3.38 | -11.88 | 27.52 | 28 | 24.82 | 22970 |
| 1731344100 | 28.46 | 2.02 | 7.64 | 29.15 | 29.15 | 26.74 | 11210 |
| 1731084900 | 26.44 | -0.39 | -1.45 | 27.77 | 29.1 | 25.07 | 20941 |
| 1730998500 | 26.83 | -4.95 | -15.58 | 32.47 | 33.87 | 26.79 | 33200 |
| 1730912100 | 31.78 | -5.42 | -14.57 | 39.32 | 39.32 | 31.27 | 63020 |
| 1730825700 | 37.2 | 0.76 | 2.09 | 36.82 | 37.68 | 35.8 | 16666 |
| 1730739300 | 36.44 | 1.52 | 4.35 | 34.77 | 36.82 | 34 | 64603 |
| 1730480100 | 34.92 | 4.18 | 13.60 | 31.3 | 35.05 | 30.9 | 58354 |
| 1730393700 | 30.74 | -0.52 | -1.66 | 30.17 | 32.7 | 30.02 | 14821 |
| 1730307300 | 31.26 | -0.97 | -3.01 | 31.62 | 31.75 | 29.6 | 9877 |
| 1730220900 | 32.229999 | 1.63 | 5.33 | 30.7 | 32.68 | 30.7 | 6245 |
| 1730134500 | 30.6 | 1.73 | 5.99 | 29.96 | 30.85 | 28.58 | 8485 |
| 1729871700 | 28.87 | -0.39 | -1.33 | 28.64 | 29.83 | 28.53 | 2815 |
| 1729785300 | 29.26 | -0.18 | -0.61 | 29.6 | 30.3 | 29.06 | 4105 |
| 1729698900 | 29.44 | -1.71 | -5.49 | 31.05 | 31.06 | 29.4 | 9405 |
| 1729612500 | 31.15 | -1.42 | -4.36 | 32.52 | 32.799999 | 29.9 | 9726 |
| 1729526100 | 32.57 | -0.83 | -2.49 | 33.9 | 34.75 | 32.36 | 17464 |
| 1729266900 | 33.4 | 0.8 | 2.45 | 32.869999 | 33.9 | 31.62 | 42262 |
| 1729180500 | 32.6 | 1.72 | 5.57 | 31.25 | 33.009999 | 30.56 | 38036 |
| 1729094100 | 30.88 | -0.39 | -1.25 | 29.86 | 32.369999 | 29.3 | 37340 |
| 1729007700 | 31.27 | 0.37 | 1.20 | 30.95 | 31.5 | 29.7 | 37251 |
| 1728921300 | 30.9 | 1.48 | 5.03 | 29.39 | 30.9 | 29.19 | 27914 |
| 1728662100 | 29.42 | 1.51 | 5.41 | 28.31 | 29.71 | 28.31 | 17231 |
| 1728575700 | 27.91 | 1.1 | 4.10 | 26.51 | 28.3 | 26.48 | 30700 |
| 1728489300 | 26.81 | 0.6 | 2.29 | 26.7 | 27.59 | 25.12 | 34415 |
| 1728402900 | 26.21 | -0.24 | -0.91 | 26.27 | 26.72 | 25.63 | 20825 |
| 1728316500 | 26.45 | 1.1 | 4.34 | 25.8 | 27.01 | 25.06 | 15593 |
| 1728057300 | 25.35 | 2.15 | 9.27 | 23.4 | 25.89 | 23.4 | 17495 |
| 1727970900 | 23.2 | -0.76 | -3.17 | 23.25 | 24.3 | 22.3 | 11701 |
| 1727884500 | 23.96 | -0.99 | -3.97 | 24.9 | 25.35 | 22.83 | 9339 |
| 1727798100 | 24.95 | -3.45 | -12.15 | 28.83 | 29.4 | 24.45 | 22749 |
| 1727711700 | 28.4 | -1.26 | -4.25 | 28.96 | 30.55 | 28 | 14638 |
| 1727452500 | 29.66 | -0.18 | -0.60 | 29.88 | 30.3 | 28.91 | 11787 |
| 1727366100 | 29.84 | 3.17 | 11.89 | 27.59 | 29.84 | 27.2 | 39376 |
| 1727279700 | 26.67 | 0.13 | 0.49 | 25.88 | 27.64 | 25.58 | 9211 |
| 1727193300 | 26.54 | 0.76 | 2.95 | 26.59 | 27.63 | 26.15 | 14232 |
| 1727106900 | 25.78 | -2.79 | -9.77 | 28.99 | 29.34 | 25.47 | 16182 |
| 1726847700 | 28.57 | 1.28 | 4.69 | 27.1 | 29.67 | 26.5 | 41794 |
| 1726761300 | 27.29 | 0.65 | 2.44 | 27.82 | 28.03 | 26.29 | 10499 |
| 1726674900 | 26.64 | 0.58 | 2.23 | 26.12 | 27.27 | 26.12 | 9911 |
| 1726588500 | 26.06 | 0.83 | 3.29 | 26.1 | 26.91 | 25.47 | 22348 |
| 1726502100 | 25.23 | -0.61 | -2.36 | 25.76 | 26.22 | 24.78 | 16772 |
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
