Premium
Societe Generale Effekten (SBPM5S)
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 |
|---|---|---|---|---|---|---|---|
| 1737478500 | 0.015 | -0.0005 | -3.23 | 0.016 | 0.016 | 0.015 | 0 |
| 1737392100 | 0.0155 | 0 | 0.00 | 0.0155 | 0.016 | 0.0145 | 0 |
| 1737132900 | 0.0155 | -0.001 | -6.06 | 0.016 | 0.017 | 0.0155 | 0 |
| 1737046500 | 0.0165 | 0 | 0.00 | 0.0155 | 0.0165 | 0.0155 | 0 |
| 1736960100 | 0.0165 | -0.001 | -5.71 | 0.0165 | 0.0175 | 0.0165 | 0 |
| 1736873700 | 0.0175 | -0.002 | -10.26 | 0.0185 | 0.0185 | 0.0175 | 0 |
| 1736787300 | 0.0195 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 0 |
| 1736528100 | 0.0195 | -0.0005 | -2.50 | 0.0195 | 0.0205 | 0.019 | 300000 |
| 1736441700 | 0.02 | -0.0015 | -6.98 | 0.0214999 | 0.0225 | 0.02 | 0 |
| 1736355300 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.022 | 0.02 | 20000 |
| 1736268900 | 0.0214999 | 0.0004999 | 2.38 | 0.021 | 0.0225 | 0.021 | 36800 |
| 1736182500 | 0.021 | -0.0025 | -10.64 | 0.022 | 0.023 | 0.021 | 0 |
| 1735923300 | 0.0235 | 0.001 | 4.44 | 0.023 | 0.0235 | 0.022 | 0 |
| 1735836900 | 0.0225 | 0.0005 | 2.27 | 0.0205 | 0.0245 | 0.0205 | 0 |
| 1735577700 | 0.022 | 0 | 0.00 | 0.022 | 0.0225 | 0.0214999 | 0 |
| 1735318500 | 0.022 | -0.0015 | -6.38 | 0.0225 | 0.024 | 0.0214999 | 6250 |
| 1734972900 | 0.0235 | -0.0005 | -2.08 | 0.0235 | 0.0245 | 0.023 | 0 |
| 1734713700 | 0.024 | 0.0005 | 2.13 | 0.024 | 0.0254999 | 0.0235 | 17500 |
| 1734627300 | 0.0235 | 0.003 | 14.63 | 0.0225 | 0.0235 | 0.0214999 | 0 |
| 1734540900 | 0.0205 | 0 | 0.00 | 0.02 | 0.021 | 0.0195 | 0 |
| 1734454500 | 0.0205 | 0.0005 | 2.50 | 0.021 | 0.0214999 | 0.02 | 80000 |
| 1734368100 | 0.02 | -0.0015 | -6.98 | 0.022 | 0.022 | 0.019 | 95000 |
| 1734108900 | 0.0214999 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 0 |
| 1734022500 | 0.0214999 | -0.001 | -4.44 | 0.022 | 0.0225 | 0.021 | 10000 |
| 1733936100 | 0.0225 | 0 | 0.00 | 0.022 | 0.0235 | 0.022 | 0 |
| 1733849700 | 0.0225 | -0.0015 | -6.25 | 0.024 | 0.0245 | 0.0225 | 10000 |
| 1733763300 | 0.024 | -0.003 | -11.11 | 0.0245 | 0.0254999 | 0.0235 | 40000 |
| 1733504100 | 0.027 | -0.001 | -3.57 | 0.0285 | 0.0285 | 0.0245 | 0 |
| 1733417700 | 0.028 | -0.0035 | -11.11 | 0.031 | 0.032 | 0.028 | 0 |
| 1733331300 | 0.0315 | -0.0005 | -1.56 | 0.033 | 0.033 | 0.029 | 0 |
| 1733244900 | 0.032 | -0.003 | -8.57 | 0.035 | 0.035 | 0.0315 | 0 |
| 1733158500 | 0.035 | 0.001 | 2.94 | 0.036 | 0.036 | 0.0335 | 10000 |
| 1732899300 | 0.034 | -0.001 | -2.86 | 0.0354999 | 0.036 | 0.034 | 1400 |
| 1732812900 | 0.035 | -0.004 | -10.26 | 0.038 | 0.04 | 0.035 | 0 |
| 1732726500 | 0.039 | -0.0015 | -3.70 | 0.0415 | 0.0434999 | 0.039 | 0 |
| 1732640100 | 0.0405 | 0.002 | 5.19 | 0.0395 | 0.0415 | 0.036 | 51500 |
| 1732553700 | 0.0385 | -0.0155 | -28.70 | 0.0405 | 0.05 | 0.0375 | 1740000 |
| 1732294500 | 0.054 | 0.0030001 | 5.88 | 0.0505 | 0.058 | 0.048 | 0 |
| 1732208100 | 0.0509999 | 0.0009999 | 2.00 | 0.0505 | 0.0535 | 0.05 | 40000 |
| 1732121700 | 0.05 | -0.0015 | -2.91 | 0.05 | 0.0515 | 0.048 | 1000 |
| 1732035300 | 0.0515 | 0.005 | 10.75 | 0.047 | 0.055 | 0.046 | 30000 |
| 1731948900 | 0.0465 | -0.0075 | -13.89 | 0.0509999 | 0.0515 | 0.0465 | 92000 |
| 1731689700 | 0.054 | -0.005 | -8.47 | 0.0595 | 0.0595 | 0.054 | 0 |
| 1731603300 | 0.059 | -0.009 | -13.24 | 0.067 | 0.067 | 0.0515 | 960000 |
| 1731516900 | 0.068 | 0.0005 | 0.74 | 0.0695 | 0.0695 | 0.058 | 15000 |
| 1731430500 | 0.0675 | 0.0015 | 2.27 | 0.068 | 0.0685 | 0.062 | 3000 |
| 1731344100 | 0.066 | -0.004 | -5.71 | 0.07 | 0.0709999 | 0.0645 | 0 |
| 1731084900 | 0.07 | 0.0075 | 12.00 | 0.0645 | 0.0714999 | 0.063 | 434950 |
| 1730998500 | 0.0625 | -0.053 | -45.89 | 0.1035 | 0.1035 | 0.0545 | 2648718 |
| 1730912100 | 0.1155 | 0.014 | 13.79 | 0.0995 | 0.12 | 0.0905 | 2000 |
| 1730825700 | 0.1015 | -0.007 | -6.45 | 0.109 | 0.109 | 0.1015 | 0 |
| 1730739300 | 0.1085 | -0.0045 | -3.98 | 0.112 | 0.1185 | 0.1065 | 0 |
| 1730480100 | 0.113 | -0.0175 | -13.41 | 0.132 | 0.132 | 0.1125 | 0 |
| 1730393700 | 0.1305 | -0.0015 | -1.14 | 0.137 | 0.138 | 0.1255 | 0 |
| 1730307300 | 0.132 | 0.0005 | 0.38 | 0.1315 | 0.14 | 0.1305 | 68000 |
| 1730220900 | 0.1315 | 0.0005 | 0.38 | 0.125 | 0.1315 | 0.122 | 0 |
| 1730134500 | 0.131 | -0.0115 | -8.07 | 0.138 | 0.1419999 | 0.1295 | 12000 |
| 1729871700 | 0.1424999 | -0.0005 | -0.35 | 0.1414999 | 0.1435 | 0.1365 | 0 |
| 1729785300 | 0.1429999 | 0.0134999 | 10.42 | 0.129 | 0.1429999 | 0.1265 | 141000 |
| 1729698900 | 0.1295 | 0.005 | 4.02 | 0.119 | 0.1295 | 0.1185 | 0 |
| 1729612500 | 0.1245 | 0.0025 | 2.05 | 0.1205 | 0.1315 | 0.118 | 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
