Premium
Societe Generale Effekten (S7SSPX)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 0.053 | -0.002 | -3.64 | 0.059 | 0.063 | 0.0525 | 207500 |
| 1734627300 | 0.055 | 0.008 | 17.02 | 0.058 | 0.058 | 0.054 | 181178 |
| 1734540900 | 0.047 | -0.0005 | -1.05 | 0.047 | 0.048 | 0.0465 | 300000 |
| 1734454500 | 0.0475 | 0.0015 | 3.26 | 0.047 | 0.048 | 0.047 | 0 |
| 1734368100 | 0.046 | -0.002 | -4.17 | 0.047 | 0.0475 | 0.046 | 0 |
| 1734108900 | 0.048 | 0.002 | 4.35 | 0.047 | 0.048 | 0.046 | 0 |
| 1734022500 | 0.046 | 0 | 0.00 | 0.0465 | 0.047 | 0.046 | 5000 |
| 1733936100 | 0.046 | -0.001 | -2.13 | 0.048 | 0.0485 | 0.046 | 1000 |
| 1733849700 | 0.047 | 0.0005 | 1.08 | 0.0475 | 0.0475 | 0.047 | 0 |
| 1733763300 | 0.0465 | 0.0015 | 3.33 | 0.0455 | 0.047 | 0.045 | 0 |
| 1733504100 | 0.045 | -0.0005 | -1.10 | 0.0465 | 0.0465 | 0.0445 | 101215 |
| 1733417700 | 0.0455 | -0.001 | -2.15 | 0.046 | 0.046 | 0.045 | 608100 |
| 1733331300 | 0.0465 | -0.0015 | -3.13 | 0.047 | 0.0475 | 0.046 | 3000 |
| 1733244900 | 0.048 | 0 | 0.00 | 0.0475 | 0.0485 | 0.047 | 1000000 |
| 1733158500 | 0.048 | -0.0005 | -1.03 | 0.049 | 0.049 | 0.048 | 219 |
| 1732899300 | 0.0485 | -0.001 | -2.02 | 0.049 | 0.05 | 0.0485 | 12000 |
| 1732812900 | 0.0495 | -0.001 | -1.98 | 0.05 | 0.05 | 0.049 | 0 |
| 1732726500 | 0.0505 | 0 | 0.00 | 0.049 | 0.0505 | 0.049 | 0 |
| 1732640100 | 0.0505 | -0.0005 | -0.98 | 0.0509999 | 0.052 | 0.05 | 6000 |
| 1732553700 | 0.0509999 | -0.0025 | -4.67 | 0.0509999 | 0.0509999 | 0.0495 | 160000 |
| 1732294500 | 0.0535 | -0.001 | -1.83 | 0.053 | 0.0555 | 0.0525 | 272000 |
| 1732208100 | 0.0545 | -0.004 | -6.84 | 0.056 | 0.058 | 0.0535 | 327219 |
| 1732121700 | 0.0585 | 0.002 | 3.54 | 0.0545 | 0.059 | 0.054 | 713500 |
| 1732035300 | 0.0565 | 0 | 0.00 | 0.056 | 0.0605 | 0.056 | 287800 |
| 1731948900 | 0.0565 | -0.0015 | -2.59 | 0.0575 | 0.059 | 0.0565 | 70000 |
| 1731689700 | 0.058 | 0.0065 | 12.62 | 0.055 | 0.058 | 0.0545 | 858500 |
| 1731603300 | 0.0515 | 0.001 | 1.98 | 0.052 | 0.052 | 0.0505 | 50500 |
| 1731516900 | 0.0505 | 0 | 0.00 | 0.052 | 0.0525 | 0.05 | 113000 |
| 1731430500 | 0.0505 | 0.001 | 2.02 | 0.0505 | 0.0509999 | 0.0495 | 120000 |
| 1731344100 | 0.0495 | -0.0005 | -1.00 | 0.049 | 0.0495 | 0.0485 | 312000 |
| 1731084900 | 0.05 | -0.0015 | -2.91 | 0.0505 | 0.0515 | 0.0495 | 764000 |
| 1730998500 | 0.0515 | -0.005 | -8.85 | 0.0535 | 0.0535 | 0.0515 | 265000 |
| 1730912100 | 0.0565 | -0.0095 | -14.39 | 0.0575 | 0.059 | 0.0545 | 972774 |
| 1730825700 | 0.066 | -0.003 | -4.35 | 0.07 | 0.0704999 | 0.066 | 466474 |
| 1730739300 | 0.069 | 0.002 | 2.99 | 0.068 | 0.0704999 | 0.068 | 325000 |
| 1730480100 | 0.067 | -0.0025 | -3.60 | 0.0704999 | 0.0709999 | 0.0655 | 150000 |
| 1730393700 | 0.0695 | 0.0085 | 13.93 | 0.066 | 0.0704999 | 0.065 | 440000 |
| 1730307300 | 0.061 | -0.001 | -1.61 | 0.0605 | 0.063 | 0.0605 | 54400 |
| 1730220900 | 0.062 | 0.0005 | 0.81 | 0.0625 | 0.0645 | 0.0615 | 65000 |
| 1730134500 | 0.0615 | 0.001 | 1.65 | 0.0615 | 0.062 | 0.0605 | 32000 |
| 1729871700 | 0.0605 | -0.003 | -4.72 | 0.0625 | 0.0625 | 0.0595 | 33000 |
| 1729785300 | 0.0635 | -0.0005 | -0.78 | 0.0635 | 0.0635 | 0.0615 | 215000 |
| 1729698900 | 0.064 | 0.0025 | 4.07 | 0.061 | 0.064 | 0.0605 | 0 |
| 1729612500 | 0.0615 | -0.0005 | -0.81 | 0.0605 | 0.0625 | 0.0605 | 150000 |
| 1729526100 | 0.062 | 0.0025 | 4.20 | 0.0595 | 0.062 | 0.059 | 266400 |
| 1729266900 | 0.0595 | -0.0005 | -0.83 | 0.0605 | 0.0605 | 0.059 | 500 |
| 1729180500 | 0.06 | -0.002 | -3.23 | 0.061 | 0.061 | 0.058 | 0 |
| 1729094100 | 0.062 | 0.0015 | 2.48 | 0.062 | 0.063 | 0.0615 | 6000 |
| 1729007700 | 0.0605 | 0.0005 | 0.83 | 0.059 | 0.061 | 0.0585 | 10000 |
| 1728921300 | 0.06 | -0.0025 | -4.00 | 0.0625 | 0.0625 | 0.059 | 373000 |
| 1728662100 | 0.0625 | -0.0025 | -3.85 | 0.0645 | 0.0655 | 0.062 | 50000 |
| 1728575700 | 0.065 | 0 | 0.00 | 0.0645 | 0.066 | 0.0645 | 41500 |
| 1728489300 | 0.065 | -0.0035 | -5.11 | 0.068 | 0.069 | 0.065 | 209500 |
| 1728402900 | 0.0685 | -0.0005 | -0.72 | 0.072 | 0.0725 | 0.068 | 62500 |
| 1728316500 | 0.069 | -0.0025 | -3.50 | 0.0685 | 0.0704999 | 0.068 | 156500 |
| 1728057300 | 0.0714999 | -0.001 | -1.38 | 0.0709999 | 0.072 | 0.0675 | 195000 |
| 1727970900 | 0.0725 | 0.0025 | 3.57 | 0.072 | 0.0735 | 0.0704999 | 20000 |
| 1727884500 | 0.07 | -0.0015 | -2.10 | 0.072 | 0.0735 | 0.07 | 76000 |
| 1727798100 | 0.0714999 | 0.0039999 | 5.93 | 0.0665 | 0.0725 | 0.066 | 150000 |
| 1727711700 | 0.0675 | 0.0015 | 2.27 | 0.068 | 0.069 | 0.0675 | 0 |
| 1727452500 | 0.066 | -0.002 | -2.94 | 0.067 | 0.068 | 0.0655 | 67000 |
| 1727366100 | 0.068 | 0 | 0.00 | 0.0655 | 0.068 | 0.0645 | 246300 |
| 1727279700 | 0.068 | -0.001 | -1.45 | 0.0685 | 0.069 | 0.067 | 29400 |
| 1727193300 | 0.069 | 0 | 0.00 | 0.069 | 0.0704999 | 0.068 | 3000 |
| 1727106900 | 0.069 | -0.003 | -4.17 | 0.0695 | 0.0714999 | 0.069 | 240000 |
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
