Premium
Societe Generale Effekten Gmbh (S5STEN)
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 | 0.2445 | 0.0075 | 3.16 | 0.241 | 0.2475 | 0.2355 | 0 |
| 1734022500 | 0.237 | 0.0005 | 0.21 | 0.234 | 0.2435 | 0.225 | 0 |
| 1733936100 | 0.2365 | -0.0005 | -0.21 | 0.247 | 0.2565 | 0.2365 | 0 |
| 1733849700 | 0.237 | -0.0025 | -1.04 | 0.241 | 0.247 | 0.2345 | 0 |
| 1733763300 | 0.2395 | -0.0325 | -11.95 | 0.236 | 0.2465 | 0.2295 | 29000 |
| 1733504100 | 0.272 | 0.029 | 11.93 | 0.245 | 0.2755 | 0.2435 | 6950 |
| 1733417700 | 0.243 | -0.009 | -3.57 | 0.2575 | 0.261 | 0.241 | 0 |
| 1733331300 | 0.252 | -0.0005 | -0.20 | 0.2545 | 0.2565 | 0.228 | 57000 |
| 1733244900 | 0.2525 | -0.0085 | -3.26 | 0.2645 | 0.2645 | 0.2455 | 3200 |
| 1733158500 | 0.261 | -0.005 | -1.88 | 0.273 | 0.2755 | 0.254 | 1000 |
| 1732899300 | 0.266 | -0.005 | -1.85 | 0.272 | 0.2755 | 0.2635 | 0 |
| 1732812900 | 0.271 | -0.0155 | -5.41 | 0.2814999 | 0.2834999 | 0.258 | 32593 |
| 1732726500 | 0.2865 | 0.0005001 | 0.17 | 0.288 | 0.307 | 0.2829999 | 214 |
| 1732640100 | 0.2859999 | -0.0015 | -0.52 | 0.295 | 0.312 | 0.2814999 | 52000 |
| 1732553700 | 0.2875 | -0.0035 | -1.20 | 0.2829999 | 0.2955 | 0.2555 | 0 |
| 1732294500 | 0.291 | -0.02 | -6.43 | 0.309 | 0.318 | 0.288 | 24000 |
| 1732208100 | 0.311 | -0.014 | -4.31 | 0.321 | 0.332 | 0.305 | 0 |
| 1732121700 | 0.325 | -0.015 | -4.41 | 0.338 | 0.341 | 0.316 | 0 |
| 1732035300 | 0.34 | 0.01 | 3.03 | 0.334 | 0.36 | 0.324 | 0 |
| 1731948900 | 0.33 | -0.012 | -3.51 | 0.341 | 0.343 | 0.318 | 0 |
| 1731689700 | 0.342 | -0.012 | -3.39 | 0.342 | 0.361 | 0.326 | 26000 |
| 1731603300 | 0.354 | -0.005 | -1.39 | 0.361 | 0.374 | 0.349 | 0 |
| 1731516900 | 0.359 | -0.011 | -2.97 | 0.383 | 0.389 | 0.359 | 31351 |
| 1731430500 | 0.37 | 0.0220001 | 6.32 | 0.3459999 | 0.37 | 0.329 | 282500 |
| 1731344100 | 0.3479999 | -0.033 | -8.66 | 0.38 | 0.382 | 0.334 | 864444 |
| 1731084900 | 0.381 | 0.007 | 1.87 | 0.376 | 0.415 | 0.373 | 328000 |
| 1730998500 | 0.374 | -0.113 | -23.20 | 0.435 | 0.503 | 0.369 | 1119600 |
| 1730912100 | 0.487 | -0.254 | -34.28 | 0.747 | 0.747 | 0.487 | 470000 |
| 1730825700 | 0.741 | -0.052 | -6.56 | 0.785 | 0.809 | 0.727 | 0 |
| 1730739300 | 0.793 | 0.02 | 2.59 | 0.759 | 0.812 | 0.751 | 0 |
| 1730480100 | 0.773 | -0.062 | -7.43 | 0.828 | 0.828 | 0.771 | 0 |
| 1730393700 | 0.835 | -0.017 | -2.00 | 0.855 | 0.871 | 0.8159999 | 0 |
| 1730307300 | 0.852 | -0.005 | -0.58 | 0.87 | 0.907 | 0.83 | 0 |
| 1730220900 | 0.857 | -0.077 | -8.24 | 0.892 | 0.914 | 0.794 | 0 |
| 1730134500 | 0.934 | 0.001 | 0.11 | 0.892 | 0.982 | 0.888 | 0 |
| 1729871700 | 0.933 | -0.089 | -8.71 | 1.044 | 1.044 | 0.926 | 0 |
| 1729785300 | 1.022 | 0.05 | 5.25 | 0.962 | 1.034 | 0.931 | 0 |
| 1729698900 | 0.971 | 0.047 | 5.09 | 0.902 | 0.971 | 0.901 | 0 |
| 1729612500 | 0.924 | -0.076 | -7.60 | 0.982 | 1.022 | 0.923 | 0 |
| 1729526100 | 1 | -0.047 | -4.49 | 1.024 | 1.048 | 0.967 | 0 |
| 1729266900 | 1.047 | 0.01 | 1.06 | 1.0189999 | 1.062 | 0.949 | 0 |
| 1729180500 | 1.036 | -0.01 | -1.05 | 1.029 | 1.076 | 1.0009999 | 0 |
| 1729094100 | 1.047 | -0 | -0.10 | 1.072 | 1.093 | 1.029 | 0 |
| 1729007700 | 1.048 | 0.08 | 8.15 | 0.952 | 1.065 | 0.952 | 0 |
| 1728921300 | 0.969 | 0.003 | 0.31 | 0.956 | 0.991 | 0.939 | 0 |
| 1728662100 | 0.966 | -0.016 | -1.63 | 0.975 | 0.981 | 0.948 | 0 |
| 1728575700 | 0.982 | -0.057 | -5.49 | 1.025 | 1.049 | 0.968 | 0 |
| 1728489300 | 1.039 | -0.03 | -3.17 | 1.092 | 1.113 | 1.039 | 0 |
| 1728402900 | 1.073 | 0.09 | 9.49 | 0.997 | 1.073 | 0.97 | 0 |
| 1728316500 | 0.98 | 0.051 | 5.49 | 0.932 | 1.0089999 | 0.918 | 0 |
| 1728057300 | 0.929 | -0.087 | -8.56 | 0.997 | 0.999 | 0.904 | 600 |
| 1727970900 | 1.016 | 0.03 | 2.52 | 1.014 | 1.074 | 0.988 | 0 |
| 1727884500 | 0.991 | -0.074 | -6.95 | 1.055 | 1.058 | 0.961 | 0 |
| 1727798100 | 1.065 | -0.19 | -15.27 | 1.172 | 1.21 | 1.053 | 0 |
| 1727711700 | 1.2569999 | 0.02 | 1.53 | 1.219 | 1.275 | 1.176 | 0 |
| 1727452500 | 1.238 | -0.2 | -13.85 | 1.406 | 1.423 | 1.234 | 0 |
| 1727366100 | 1.437 | 0.06 | 4.28 | 1.28 | 1.5149999 | 1.2609999 | 0 |
| 1727279700 | 1.3779999 | -0 | -0.29 | 1.437 | 1.437 | 1.348 | 300 |
| 1727193300 | 1.3819999 | -0.39 | -22.14 | 1.74 | 1.755 | 1.357 | 0 |
| 1727106900 | 1.775 | -0.05 | -2.47 | 1.77 | 1.845 | 1.705 | 0 |
| 1726847700 | 1.82 | 0.12 | 7.06 | 1.71 | 1.875 | 1.7 | 0 |
| 1726761300 | 1.7 | -0.13 | -7.10 | 1.785 | 1.79 | 1.645 | 0 |
| 1726674900 | 1.83 | 0.01 | 0.55 | 1.805 | 1.87 | 1.785 | 0 |
| 1726588500 | 1.82 | -0.32 | -14.75 | 2.1 | 2.125 | 1.815 | 0 |
| 1726502100 | 2.1349999 | 0.02 | 0.95 | 2.12 | 2.2599999 | 2.11 | 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
