Premium
Societe Generale Effekten (SCO2S3)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741366500 | 0.429 | -0.028 | -6.13 | 0.457 | 0.457 | 0.4109999 | 0 |
| 1741280100 | 0.457 | 0.025 | 5.79 | 0.426 | 0.457 | 0.418 | 0 |
| 1741193700 | 0.432 | 0.002 | 0.47 | 0.432 | 0.433 | 0.4099999 | 0 |
| 1741107300 | 0.43 | 0.05 | 13.16 | 0.384 | 0.439 | 0.384 | 0 |
| 1741020900 | 0.38 | -0.009 | -2.31 | 0.368 | 0.383 | 0.361 | 0 |
| 1740761700 | 0.389 | 0.026 | 7.16 | 0.356 | 0.391 | 0.349 | 0 |
| 1740675300 | 0.363 | -0.03 | -7.63 | 0.389 | 0.39 | 0.355 | 0 |
| 1740588900 | 0.393 | 0.011 | 2.88 | 0.383 | 0.395 | 0.368 | 0 |
| 1740502500 | 0.382 | 0.03 | 8.52 | 0.352 | 0.385 | 0.352 | 0 |
| 1740416100 | 0.352 | 0.002 | 0.57 | 0.343 | 0.372 | 0.343 | 0 |
| 1740156900 | 0.35 | -0.019 | -5.15 | 0.368 | 0.368 | 0.335 | 0 |
| 1740070500 | 0.369 | 0.017 | 4.83 | 0.353 | 0.372 | 0.353 | 0 |
| 1739984100 | 0.352 | 0.019 | 5.71 | 0.324 | 0.352 | 0.323 | 0 |
| 1739897700 | 0.333 | 0.024 | 7.77 | 0.311 | 0.339 | 0.307 | 0 |
| 1739811300 | 0.309 | 0.0260001 | 9.19 | 0.2859999 | 0.31 | 0.2849999 | 0 |
| 1739552100 | 0.2829999 | -0.018 | -5.98 | 0.308 | 0.31 | 0.2814999 | 0 |
| 1739465700 | 0.301 | 0.025 | 9.06 | 0.2819999 | 0.302 | 0.2814999 | 0 |
| 1739379300 | 0.276 | 0.0185 | 7.18 | 0.2685 | 0.2795 | 0.262 | 0 |
| 1739292900 | 0.2575 | 0.005 | 1.98 | 0.2595 | 0.264 | 0.243 | 0 |
| 1739206500 | 0.2525 | -0.0065 | -2.51 | 0.2535 | 0.2545 | 0.2415 | 0 |
| 1738947300 | 0.259 | -0.0065 | -2.45 | 0.267 | 0.2705 | 0.2565 | 0 |
| 1738860900 | 0.2655 | -0.0065 | -2.39 | 0.2705 | 0.273 | 0.2545 | 0 |
| 1738774500 | 0.272 | -0.004 | -1.45 | 0.2775 | 0.2844999 | 0.258 | 0 |
| 1738688100 | 0.276 | 0.0045 | 1.66 | 0.2745 | 0.2865 | 0.2655 | 0 |
| 1738601700 | 0.2715 | 0.0245 | 9.92 | 0.249 | 0.2795 | 0.249 | 0 |
| 1738342500 | 0.247 | -0.0125 | -4.82 | 0.2555 | 0.2565 | 0.2425 | 0 |
| 1738256100 | 0.2595 | 0.0055 | 2.17 | 0.2535 | 0.262 | 0.244 | 0 |
| 1738169700 | 0.254 | -0.0305 | -10.72 | 0.274 | 0.2775 | 0.253 | 0 |
| 1738083300 | 0.2844999 | -0.0125 | -4.21 | 0.2935 | 0.305 | 0.2824999 | 0 |
| 1737996900 | 0.297 | 0.0225 | 8.20 | 0.2775 | 0.297 | 0.2755 | 0 |
| 1737737700 | 0.2745 | -0.0075 | -2.66 | 0.277 | 0.2895 | 0.2715 | 0 |
| 1737651300 | 0.2819999 | -0.017 | -5.69 | 0.2985 | 0.299 | 0.2685 | 0 |
| 1737564900 | 0.299 | 0.009 | 3.10 | 0.294 | 0.306 | 0.2915 | 0 |
| 1737478500 | 0.29 | 0 | 0.00 | 0.2895 | 0.311 | 0.287 | 0 |
| 1737392100 | 0.29 | -0.009 | -3.01 | 0.303 | 0.307 | 0.2885 | 0 |
| 1737132900 | 0.299 | -0.012 | -3.86 | 0.314 | 0.316 | 0.2859999 | 0 |
| 1737046500 | 0.311 | -0.003 | -0.96 | 0.323 | 0.323 | 0.307 | 0 |
| 1736960100 | 0.314 | -0.012 | -3.68 | 0.322 | 0.323 | 0.303 | 0 |
| 1736873700 | 0.326 | -0.004 | -1.21 | 0.327 | 0.341 | 0.325 | 0 |
| 1736787300 | 0.33 | -0.028 | -7.82 | 0.342 | 0.3459999 | 0.325 | 0 |
| 1736528100 | 0.358 | -0.019 | -5.04 | 0.383 | 0.395 | 0.354 | 0 |
| 1736441700 | 0.377 | -0.024 | -5.99 | 0.404 | 0.4099999 | 0.377 | 0 |
| 1736355300 | 0.401 | 0.031 | 8.38 | 0.367 | 0.403 | 0.367 | 0 |
| 1736268900 | 0.37 | 0 | 0.00 | 0.367 | 0.387 | 0.365 | 0 |
| 1736182500 | 0.37 | 0.0230001 | 6.63 | 0.352 | 0.374 | 0.35 | 0 |
| 1735923300 | 0.3469999 | -0.012 | -3.34 | 0.357 | 0.362 | 0.341 | 0 |
| 1735836900 | 0.359 | -0.053 | -12.86 | 0.391 | 0.4079999 | 0.356 | 0 |
| 1735577700 | 0.412 | -0.006 | -1.44 | 0.424 | 0.438 | 0.412 | 0 |
| 1735318500 | 0.418 | -0.042 | -9.13 | 0.457 | 0.457 | 0.417 | 0 |
| 1734972900 | 0.46 | -0.035 | -7.07 | 0.498 | 0.498 | 0.447 | 0 |
| 1734713700 | 0.495 | -0.005 | -1.00 | 0.491 | 0.504 | 0.484 | 0 |
| 1734627300 | 0.5 | -0.076 | -13.19 | 0.5689999 | 0.576 | 0.493 | 0 |
| 1734540900 | 0.576 | -0.015 | -2.54 | 0.581 | 0.591 | 0.553 | 440 |
| 1734454500 | 0.591 | 0.0230001 | 4.05 | 0.558 | 0.592 | 0.556 | 0 |
| 1734368100 | 0.5679999 | 0.0349999 | 6.57 | 0.557 | 0.573 | 0.545 | 0 |
| 1734108900 | 0.533 | 0.031 | 6.18 | 0.504 | 0.54 | 0.489 | 0 |
| 1734022500 | 0.502 | 0.057 | 12.81 | 0.454 | 0.504 | 0.446 | 0 |
| 1733936100 | 0.445 | -0.014 | -3.05 | 0.46 | 0.463 | 0.435 | 0 |
| 1733849700 | 0.459 | -0.039 | -7.83 | 0.5 | 0.503 | 0.448 | 0 |
| 1733763300 | 0.498 | 0.04 | 8.73 | 0.457 | 0.506 | 0.454 | 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
