Premium
Societe Generale Effekten (SGENL5)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 82.5 | 1.7 | 2.10 | 79.55 | 83.22 | 79.12 | 14 |
| 1734022500 | 80.8 | -0.7 | -0.86 | 81.82 | 82.17 | 79.8 | 25 |
| 1733936100 | 81.5 | 8.03 | 10.93 | 72.9 | 81.5 | 72.52 | 1000 |
| 1733849700 | 73.47 | -2.45 | -3.23 | 73.55 | 75.02 | 72.52 | 230 |
| 1733763300 | 75.92 | -5.63 | -6.90 | 80.4 | 82.75 | 74.95 | 650 |
| 1733504100 | 81.55 | -1.42 | -1.71 | 81.7 | 84.22 | 80.8 | 1900 |
| 1733417700 | 82.97 | 5.1 | 6.55 | 77.52 | 82.97 | 77.37 | 0 |
| 1733331300 | 77.87 | 1.25 | 1.63 | 78.1 | 79.17 | 77.2 | 869 |
| 1733244900 | 76.62 | 3.22 | 4.39 | 74.25 | 77.4 | 74.12 | 1014 |
| 1733158500 | 73.4 | 4.45 | 6.45 | 65.97 | 74.02 | 65.569999 | 960 |
| 1732899300 | 68.95 | -0.07 | -0.10 | 67.92 | 68.95 | 62.92 | 564 |
| 1732812900 | 69.02 | 0.65 | 0.95 | 68.02 | 71.27 | 67.92 | 0 |
| 1732726500 | 68.37 | -9.05 | -11.69 | 72.72 | 74.37 | 65.349999 | 58 |
| 1732640100 | 77.42 | 6.17 | 8.66 | 69.02 | 78.42 | 68.8 | 684 |
| 1732553700 | 71.25 | 2.88 | 4.21 | 70.72 | 72.25 | 67.3 | 0 |
| 1732294500 | 68.37 | 1.22 | 1.82 | 69 | 69.3 | 65.47 | 800 |
| 1732208100 | 67.15 | 0.9 | 1.36 | 67.3 | 67.62 | 63.77 | 0 |
| 1732121700 | 66.25 | -0.5 | -0.75 | 67.87 | 68.8 | 64.019999 | 815 |
| 1732035300 | 66.75 | -1.6 | -2.34 | 70.42 | 70.85 | 63.7 | 50 |
| 1731948900 | 68.35 | -1.12 | -1.61 | 71.25 | 71.97 | 64.269999 | 310 |
| 1731689700 | 69.47 | 13.65 | 24.45 | 58.05 | 70.9 | 57 | 13116 |
| 1731603300 | 55.82 | 3.47 | 6.63 | 51.75 | 55.87 | 51.67 | 140 |
| 1731516900 | 52.35 | 1.58 | 3.11 | 50.07 | 52.55 | 50.07 | 100 |
| 1731430500 | 50.77 | -1.98 | -3.75 | 50.07 | 52.32 | 50.07 | 0 |
| 1731344100 | 52.75 | 2.98 | 5.99 | 53.92 | 54 | 51.07 | 1250 |
| 1731084900 | 49.77 | -1.2 | -2.35 | 49.87 | 51.2 | 48.6 | 0 |
| 1730998500 | 50.97 | -1.2 | -2.30 | 51.45 | 54.55 | 49.57 | 853 |
| 1730912100 | 52.17 | -0.83 | -1.57 | 54.72 | 59 | 50.77 | 1735 |
| 1730825700 | 53 | 0.9 | 1.73 | 52.45 | 53.65 | 51 | 110 |
| 1730739300 | 52.1 | -3.9 | -6.96 | 54.75 | 57.77 | 51.77 | 2100 |
| 1730480100 | 56 | 2.2 | 4.09 | 53.82 | 56.8 | 53.72 | 0 |
| 1730393700 | 53.8 | -2.07 | -3.71 | 53.8 | 54.27 | 51.6 | 2535 |
| 1730307300 | 55.87 | -3.35 | -5.66 | 59.37 | 60.27 | 55.1 | 3599 |
| 1730220900 | 59.22 | -2.33 | -3.79 | 63.05 | 63.55 | 58.67 | 400 |
| 1730134500 | 61.55 | 2.98 | 5.09 | 60.47 | 62.12 | 58.15 | 700 |
| 1729871700 | 58.57 | -2.73 | -4.45 | 60.3 | 61.37 | 58.47 | 0 |
| 1729785300 | 61.3 | -0.55 | -0.89 | 62.67 | 63.6 | 60.92 | 100 |
| 1729698900 | 61.85 | -1.27 | -2.01 | 62.5 | 63.1 | 61.2 | 410 |
| 1729612500 | 63.12 | -6.38 | -9.18 | 69.17 | 69.72 | 62.05 | 2475 |
| 1729526100 | 69.5 | -3.1 | -4.27 | 73.42 | 73.52 | 69.02 | 500 |
| 1729266900 | 72.6 | 1.93 | 2.73 | 71.35 | 72.6 | 69.37 | 1000 |
| 1729180500 | 70.67 | 1.22 | 1.76 | 70.87 | 71.3 | 69.52 | 2500 |
| 1729094100 | 69.45 | -0.12 | -0.17 | 68.3 | 69.75 | 66.849999 | 1130 |
| 1729007700 | 69.57 | 1.35 | 1.98 | 68.77 | 71.37 | 68.62 | 199 |
| 1728921300 | 68.22 | 5.97 | 9.59 | 62.15 | 68.22 | 61.8 | 200 |
| 1728662100 | 62.25 | 1.68 | 2.77 | 60.65 | 62.67 | 60.22 | 148 |
| 1728575700 | 60.57 | 4.65 | 8.32 | 59.57 | 61.32 | 58.45 | 810 |
| 1728489300 | 55.92 | 1.3 | 2.38 | 55.17 | 55.92 | 53.22 | 0 |
| 1728402900 | 54.62 | 0.05 | 0.09 | 52.42 | 56 | 51.52 | 1485 |
| 1728316500 | 54.57 | -0.98 | -1.76 | 56 | 56.77 | 54.1 | 1520 |
| 1728057300 | 55.55 | 3.25 | 6.21 | 51.6 | 55.95 | 51.3 | 0 |
| 1727970900 | 52.3 | -7.37 | -12.35 | 58.25 | 59.13 | 52.07 | 3250 |
| 1727884500 | 59.67 | -0.55 | -0.91 | 60.85 | 61.37 | 57.75 | 300 |
| 1727798100 | 60.22 | -1 | -1.63 | 62.12 | 62.95 | 59.4 | 10 |
| 1727711700 | 61.22 | -2.5 | -3.92 | 63.25 | 63.25 | 60.77 | 1010 |
| 1727452500 | 63.72 | 2.42 | 3.95 | 62.72 | 63.87 | 59.67 | 1660 |
| 1727366100 | 61.3 | -0.2 | -0.33 | 64.42 | 64.42 | 58.52 | 1329 |
| 1727279700 | 61.5 | -0.47 | -0.76 | 60.22 | 62.42 | 59.3 | 10 |
| 1727193300 | 61.97 | -0.25 | -0.40 | 63.45 | 64.3 | 60.12 | 13 |
| 1727106900 | 62.22 | 0.15 | 0.24 | 62.12 | 63.52 | 58.6 | 369 |
| 1726847700 | 62.07 | 1.22 | 2.00 | 59.77 | 65.17 | 57.7 | 19 |
| 1726761300 | 60.85 | 0.73 | 1.21 | 63.27 | 64 | 60.35 | 840 |
| 1726674900 | 60.12 | -0.8 | -1.31 | 60.8 | 62.9 | 59.2 | 10 |
| 1726588500 | 60.92 | -0.78 | -1.26 | 63.5 | 64.25 | 60.35 | 530 |
| 1726502100 | 61.7 | 7.9 | 14.68 | 54.87 | 61.7 | 54.52 | 1040 |
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
