Premium
Societe Generale Effekten (SFBB7S)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 0.182 | -0.075 | -29.18 | 0.223 | 0.223 | 0.1555 | 479904 |
| 1741107300 | 0.257 | 0.0525001 | 25.67 | 0.2145 | 0.271 | 0.2145 | 249232 |
| 1741020900 | 0.2044999 | -0.034 | -14.26 | 0.2315 | 0.249 | 0.1995 | 108411 |
| 1740761700 | 0.2385 | 0.001 | 0.42 | 0.241 | 0.248 | 0.2365 | 25917 |
| 1740675300 | 0.2375 | 0.003 | 1.28 | 0.245 | 0.2515 | 0.225 | 46050 |
| 1740588900 | 0.2345 | -0.048 | -16.99 | 0.2585 | 0.2585 | 0.2335 | 104000 |
| 1740502500 | 0.2824999 | -0.0565 | -16.67 | 0.323 | 0.328 | 0.2665 | 480551 |
| 1740416100 | 0.339 | -0.031 | -8.38 | 0.368 | 0.387 | 0.327 | 60223 |
| 1740156900 | 0.37 | -0.016 | -4.15 | 0.374 | 0.385 | 0.359 | 2000 |
| 1740070500 | 0.386 | -0.003 | -0.77 | 0.363 | 0.39 | 0.361 | 98967 |
| 1739984100 | 0.389 | 0.01 | 2.64 | 0.357 | 0.395 | 0.349 | 104800 |
| 1739897700 | 0.379 | -0.039 | -9.33 | 0.4079999 | 0.419 | 0.377 | 80926 |
| 1739811300 | 0.418 | -0.053 | -11.25 | 0.439 | 0.444 | 0.398 | 90298 |
| 1739552100 | 0.471 | -0.002 | -0.42 | 0.467 | 0.478 | 0.442 | 4548 |
| 1739465700 | 0.473 | 0.033 | 7.50 | 0.443 | 0.495 | 0.439 | 46509 |
| 1739379300 | 0.44 | -0.007 | -1.57 | 0.415 | 0.44 | 0.403 | 9500 |
| 1739292900 | 0.447 | -0.027 | -5.70 | 0.486 | 0.5 | 0.445 | 29000 |
| 1739206500 | 0.474 | 0.033 | 7.48 | 0.46 | 0.49 | 0.445 | 19500 |
| 1738947300 | 0.441 | 0.017 | 4.01 | 0.418 | 0.46 | 0.4099999 | 2000 |
| 1738860900 | 0.424 | -0.131 | -23.60 | 0.513 | 0.522 | 0.424 | 214500 |
| 1738774500 | 0.555 | 0.002 | 0.36 | 0.557 | 0.5699999 | 0.525 | 40000 |
| 1738688100 | 0.553 | -0.03 | -5.15 | 0.578 | 0.615 | 0.55 | 27800 |
| 1738601700 | 0.583 | 0.022 | 3.92 | 0.626 | 0.626 | 0.5639999 | 5000 |
| 1738342500 | 0.561 | 0.014 | 2.56 | 0.532 | 0.5699999 | 0.517 | 27540 |
| 1738256100 | 0.547 | 0.007 | 1.30 | 0.536 | 0.56 | 0.524 | 1632 |
| 1738169700 | 0.54 | -0.055 | -9.24 | 0.557 | 0.578 | 0.53 | 5000 |
| 1738083300 | 0.595 | 0.02 | 3.48 | 0.591 | 0.625 | 0.562 | 0 |
| 1737996900 | 0.575 | 0.0060001 | 1.05 | 0.6 | 0.629 | 0.557 | 500 |
| 1737737700 | 0.5689999 | 0.0179999 | 3.27 | 0.573 | 0.587 | 0.529 | 24690 |
| 1737651300 | 0.551 | -0.057 | -9.38 | 0.584 | 0.597 | 0.551 | 513 |
| 1737564900 | 0.608 | 0.0410001 | 7.23 | 0.573 | 0.613 | 0.552 | 0 |
| 1737478500 | 0.5669999 | 0.0099999 | 1.80 | 0.561 | 0.587 | 0.552 | 13850 |
| 1737392100 | 0.557 | -0.034 | -5.75 | 0.551 | 0.5689999 | 0.537 | 31309 |
| 1737132900 | 0.591 | -0.038 | -6.04 | 0.617 | 0.62 | 0.578 | 81844 |
| 1737046500 | 0.629 | 0.001 | 0.16 | 0.609 | 0.637 | 0.593 | 23318 |
| 1736960100 | 0.628 | -0.058 | -8.45 | 0.658 | 0.6969999 | 0.628 | 76626 |
| 1736873700 | 0.686 | -0.102 | -12.94 | 0.742 | 0.745 | 0.68 | 77915 |
| 1736787300 | 0.788 | 0.028 | 3.68 | 0.746 | 0.838 | 0.746 | 131500 |
| 1736528100 | 0.76 | -0.002 | -0.26 | 0.745 | 0.786 | 0.732 | 43450 |
| 1736441700 | 0.762 | -0.052 | -6.39 | 0.855 | 0.866 | 0.757 | 15400 |
| 1736355300 | 0.8139999 | -0.074 | -8.33 | 0.836 | 0.86 | 0.756 | 55044 |
| 1736268900 | 0.888 | -0.022 | -2.42 | 0.956 | 1.024 | 0.875 | 69840 |
| 1736182500 | 0.91 | -0.166 | -15.43 | 1 | 1.06 | 0.91 | 12387 |
| 1735923300 | 1.076 | 0.04 | 4.26 | 1.055 | 1.085 | 1.023 | 10000 |
| 1735836900 | 1.032 | 0.06 | 6.17 | 0.934 | 1.205 | 0.933 | 20812 |
| 1735577700 | 0.972 | -0.048 | -4.71 | 1.0189999 | 1.031 | 0.941 | 58012 |
| 1735318500 | 1.02 | -0.1 | -8.85 | 1.1419999 | 1.1419999 | 1.0049999 | 13788 |
| 1734972900 | 1.119 | 0.02 | 1.45 | 1.095 | 1.165 | 1.086 | 9112 |
| 1734713700 | 1.103 | 0.02 | 2.22 | 1.232 | 1.2689999 | 1.086 | 65227 |
| 1734627300 | 1.079 | 0.13 | 13.82 | 1.031 | 1.092 | 0.987 | 6000 |
| 1734540900 | 0.948 | -0.035 | -3.56 | 0.996 | 1.03 | 0.922 | 21112 |
| 1734454500 | 0.983 | 0.09 | 10.08 | 0.93 | 1.004 | 0.919 | 28154 |
| 1734368100 | 0.893 | -0.078 | -8.03 | 0.911 | 0.929 | 0.859 | 22805 |
| 1734108900 | 0.971 | -0.035 | -3.48 | 0.983 | 1.022 | 0.961 | 113365 |
| 1734022500 | 1.006 | -0.15 | -12.98 | 1.072 | 1.123 | 1.002 | 55004 |
| 1733936100 | 1.156 | -0.05 | -3.75 | 1.154 | 1.195 | 1.139 | 5000 |
| 1733849700 | 1.201 | -0.04 | -2.91 | 1.209 | 1.245 | 1.179 | 3110 |
| 1733763300 | 1.237 | 0.01 | 0.81 | 1.186 | 1.247 | 1.168 | 19655 |
| 1733504100 | 1.227 | 0.02 | 1.24 | 1.186 | 1.256 | 1.157 | 13600 |
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
