Premium
SG Issuer Societe Generale (SGEN5S)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742230500 | 10.25 | -0.22 | -2.10 | 10.31 | 10.56 | 9.98 | 30 |
| 1741971300 | 10.47 | -0.15 | -1.41 | 10.55 | 11.03 | 10.39 | 165 |
| 1741884900 | 10.62 | 0.16 | 1.53 | 10.63 | 10.71 | 9.96 | 0 |
| 1741798500 | 10.46 | -0.52 | -4.74 | 10.86 | 10.99 | 9.9 | 35 |
| 1741712100 | 10.98 | 0.49 | 4.67 | 10.19 | 11.22 | 10.15 | 40 |
| 1741625700 | 10.49 | 0.41 | 4.07 | 9.49 | 10.5 | 9.49 | 0 |
| 1741366500 | 10.08 | 0.13 | 1.31 | 10.13 | 10.43 | 9.94 | 0 |
| 1741280100 | 9.95 | -0.16 | -1.58 | 9.67 | 10.59 | 9.6199999 | 5 |
| 1741193700 | 10.11 | -0.63 | -5.87 | 10.12 | 10.43 | 9.69 | 0 |
| 1741107300 | 10.74 | 0.57 | 5.60 | 10.42 | 11.06 | 10.42 | 10 |
| 1741020900 | 10.17 | -0.45 | -4.24 | 10.44 | 10.92 | 10.08 | 25 |
| 1740761700 | 10.62 | -0.17 | -1.58 | 11.16 | 11.24 | 10.62 | 0 |
| 1740675300 | 10.79 | 0.05 | 0.47 | 10.77 | 10.98 | 10.51 | 35 |
| 1740588900 | 10.74 | -0.68 | -5.95 | 11.02 | 11.24 | 10.74 | 35 |
| 1740502500 | 11.42 | -0.16 | -1.38 | 11.59 | 11.68 | 11.02 | 25 |
| 1740416100 | 11.58 | 0.15 | 1.31 | 11.25 | 11.8 | 11.25 | 2 |
| 1740156900 | 11.43 | 0.3 | 2.70 | 11.15 | 11.53 | 11.02 | 0 |
| 1740070500 | 11.13 | 0.69 | 6.61 | 10.3 | 11.25 | 10.09 | 0 |
| 1739984100 | 10.44 | 0.78 | 8.07 | 9.57 | 10.47 | 9.46 | 39 |
| 1739897700 | 9.66 | -0.3 | -3.01 | 9.76 | 10.03 | 9.5399999 | 0 |
| 1739811300 | 9.96 | -0.56 | -5.32 | 10.41 | 10.49 | 9.78 | 36 |
| 1739552100 | 10.52 | 0.56 | 5.62 | 9.94 | 10.6 | 9.94 | 0 |
| 1739465700 | 9.96 | -0.64 | -6.04 | 10.08 | 10.34 | 9.88 | 0 |
| 1739379300 | 10.6 | -0.21 | -1.94 | 10.76 | 10.89 | 10.44 | 0 |
| 1739292900 | 10.81 | -0.41 | -3.65 | 11.16 | 11.26 | 10.67 | 0 |
| 1739206500 | 11.22 | -0.78 | -6.50 | 11.95 | 11.98 | 11.16 | 0 |
| 1738947300 | 12 | -0.18 | -1.48 | 12.06 | 12.34 | 11.89 | 20 |
| 1738860900 | 12.18 | -0.93 | -7.09 | 12.91 | 13.03 | 12.15 | 130 |
| 1738774500 | 13.11 | 0.42 | 3.31 | 12.83 | 13.54 | 12.83 | 0 |
| 1738688100 | 12.69 | -0.32 | -2.46 | 13.03 | 13.21 | 12.65 | 0 |
| 1738601700 | 13.01 | -0.12 | -0.91 | 14.33 | 14.33 | 12.23 | 0 |
| 1738342500 | 13.13 | -0.6 | -4.37 | 13.41 | 13.46 | 12.75 | 1000 |
| 1738256100 | 13.73 | -0.84 | -5.77 | 14.37 | 14.63 | 13.66 | 1000 |
| 1738169700 | 14.57 | -0.14 | -0.95 | 14.2 | 15.03 | 14.2 | 100 |
| 1738083300 | 14.71 | 0.73 | 5.22 | 13.83 | 14.99 | 13.79 | 11000 |
| 1737996900 | 13.98 | -1.63 | -10.44 | 16.079999 | 16.17 | 13.57 | 12000 |
| 1737737700 | 15.61 | -0.52 | -3.22 | 15.95 | 16.059999 | 14.78 | 200 |
| 1737651300 | 16.129999 | -0.94 | -5.51 | 17.26 | 17.4 | 15.97 | 0 |
| 1737564900 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1737478500 | 17.07 | 1.04 | 6.49 | 16.19 | 17.74 | 16.04 | 200 |
| 1737392100 | 16.03 | 0.22 | 1.39 | 15.79 | 16.219999 | 15.71 | 200 |
| 1737132900 | 15.81 | -1.33 | -7.76 | 16.91 | 16.94 | 15.81 | 4806 |
| 1737046500 | 17.14 | -0.33 | -1.89 | 17.3 | 17.4 | 16.739999 | 4800 |
| 1736960100 | 17.47 | -1.16 | -6.23 | 18.4 | 18.52 | 17.3 | 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
