Premium
SG Issuer Societe Generale (SAMZ5S)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739984100 | 2.44 | 0.04 | 1.67 | 2.305 | 2.46 | 2.305 | 0 |
| 1739897700 | 2.4 | 0.25 | 11.37 | 2.1349999 | 2.4049999 | 2.13 | 0 |
| 1739811300 | 2.1549999 | -0.05 | -2.27 | 2.225 | 2.23 | 2.1349999 | 0 |
| 1739552100 | 2.205 | -0.01 | -0.23 | 2.13 | 2.2599999 | 2.095 | 0 |
| 1739465700 | 2.21 | 0.01 | 0.45 | 2.18 | 2.2599999 | 2.1549999 | 0 |
| 1739379300 | 2.2 | 0.08 | 3.77 | 2.06 | 2.25 | 2.0299999 | 0 |
| 1739292900 | 2.12 | 0.05 | 2.42 | 2.075 | 2.15 | 2.05 | 0 |
| 1739206500 | 2.07 | -0.15 | -6.55 | 2.195 | 2.225 | 2.025 | 0 |
| 1738947300 | 2.215 | 0.32 | 16.58 | 2.18 | 2.22 | 2.0299999 | 0 |
| 1738860900 | 1.9 | -0.07 | -3.55 | 1.9 | 1.93 | 1.87 | 0 |
| 1738774500 | 1.97 | 0.22 | 12.25 | 1.855 | 1.97 | 1.825 | 5000 |
| 1738688100 | 1.755 | -0.21 | -10.46 | 1.96 | 2.015 | 1.745 | 5000 |
| 1738601700 | 1.96 | 0.09 | 4.53 | 2.15 | 2.285 | 1.945 | 1550 |
| 1738342500 | 1.875 | -0.21 | -9.86 | 1.99 | 2.015 | 1.845 | 3000 |
| 1738256100 | 2.08 | 0.17 | 8.62 | 1.98 | 2.125 | 1.91 | 260 |
| 1738169700 | 1.915 | 0.08 | 4.36 | 1.855 | 1.97 | 1.815 | 31700 |
| 1738083300 | 1.835 | -0.31 | -14.45 | 2.06 | 2.08 | 1.79 | 18700 |
| 1737996900 | 2.145 | 0.11 | 5.15 | 2.165 | 2.695 | 2.075 | 1500 |
| 1737737700 | 2.04 | -0.03 | -1.21 | 2.015 | 2.055 | 1.97 | 1850 |
| 1737651300 | 2.065 | 0 | 0.24 | 2.05 | 2.1549999 | 2.04 | 0 |
| 1737564900 | 2.06 | -0.26 | -11.02 | 2.22 | 2.235 | 2.02 | 0 |
| 1737478500 | 2.315 | -0.1 | -3.94 | 2.425 | 2.455 | 2.29 | 0 |
| 1737392100 | 2.41 | -0.17 | -6.59 | 2.505 | 2.54 | 2.395 | 0 |
| 1737132900 | 2.58 | -0.09 | -3.19 | 2.85 | 2.86 | 2.525 | 0 |
| 1737046500 | 2.665 | -0.16 | -5.50 | 2.72 | 2.75 | 2.61 | 0 |
| 1736960100 | 2.82 | -0.22 | -7.24 | 3.09 | 3.11 | 2.715 | 350 |
| 1736873700 | 3.04 | -0.13 | -4.10 | 3.0299999 | 3.07 | 2.86 | 0 |
| 1736787300 | 3.17 | 0.07 | 2.26 | 3.11 | 3.27 | 3.05 | 0 |
| 1736528100 | 3.1 | 0.26 | 8.96 | 2.865 | 3.17 | 2.825 | 0 |
| 1736441700 | 2.845 | -0.01 | -0.18 | 2.86 | 2.9 | 2.815 | 0 |
| 1736355300 | 2.85 | 0.15 | 5.36 | 2.775 | 2.925 | 2.73 | 0 |
| 1736268900 | 2.705 | 0.24 | 9.51 | 2.5299999 | 2.785 | 2.445 | 0 |
| 1736182500 | 2.47 | -0.31 | -10.99 | 2.7 | 2.7 | 2.45 | 0 |
| 1735923300 | 2.775 | -0.04 | -1.25 | 2.94 | 2.94 | 2.675 | 520 |
| 1735836900 | 2.81 | -0.16 | -5.23 | 2.965 | 2.965 | 2.69 | 0 |
| 1735577700 | 2.965 | 0.14 | 4.96 | 2.7799999 | 3.04 | 2.72 | 0 |
| 1735318500 | 2.825 | 0.21 | 8.03 | 2.6549999 | 2.89 | 2.565 | 0 |
| 1734972900 | 2.615 | -0.09 | -3.33 | 2.555 | 2.705 | 2.525 | 0 |
| 1734713700 | 2.705 | 0.06 | 2.27 | 2.91 | 3.16 | 2.705 | 0 |
| 1734627300 | 2.645 | 0.22 | 9.07 | 2.8849999 | 2.9 | 2.6349999 | 0 |
| 1734540900 | 2.425 | 0.07 | 3.19 | 2.365 | 2.445 | 2.27 | 0 |
| 1734454500 | 2.35 | -0.06 | -2.29 | 2.31 | 2.5099999 | 2.285 | 0 |
| 1734368100 | 2.4049999 | -0.21 | -7.85 | 2.585 | 2.59 | 2.375 | 0 |
| 1734108900 | 2.61 | 0.16 | 6.53 | 2.545 | 2.66 | 2.465 | 0 |
| 1734022500 | 2.45 | -0.02 | -0.81 | 2.465 | 2.555 | 2.415 | 0 |
| 1733936100 | 2.47 | -0.13 | -4.82 | 2.715 | 2.755 | 2.4 | 0 |
| 1733849700 | 2.595 | 0.06 | 2.37 | 2.6349999 | 2.705 | 2.5299999 | 0 |
| 1733763300 | 2.535 | -0.22 | -7.99 | 2.665 | 2.675 | 2.465 | 0 |
| 1733504100 | 2.755 | -0.39 | -12.26 | 3.06 | 3.07 | 2.755 | 1000 |
| 1733417700 | 3.14 | -0.12 | -3.68 | 3.2799999 | 3.29 | 3.13 | 0 |
| 1733331300 | 3.2599999 | -0.47 | -12.60 | 3.65 | 3.65 | 3.11 | 0 |
| 1733244900 | 3.73 | -0.16 | -4.11 | 3.93 | 3.97 | 3.73 | 0 |
| 1733158500 | 3.89 | -0.48 | -10.98 | 4.2 | 4.3 | 3.73 | 0 |
| 1732899300 | 4.37 | 0.16 | 3.80 | 4.19 | 4.48 | 4.19 | 0 |
| 1732812900 | 4.21 | -0.23 | -5.18 | 4.29 | 4.38 | 4.2 | 0 |
| 1732726500 | 4.44 | -0.01 | -0.22 | 4.17 | 4.44 | 4.11 | 0 |
| 1732640100 | 4.45 | -0.71 | -13.76 | 5.01 | 5.12 | 4.29 | 0 |
| 1732553700 | 5.16 | -0.46 | -8.19 | 5.47 | 5.47 | 5 | 0 |
| 1732294500 | 5.62 | 0.15 | 2.74 | 5.51 | 5.71 | 5.2699999 | 0 |
| 1732208100 | 5.47 | 0.39 | 7.68 | 4.87 | 5.54 | 4.6 | 0 |
| 1732121700 | 5.08 | 0.31 | 6.50 | 4.57 | 5.24 | 4.57 | 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
