Premium
SG Issuer Societe Generale (SHSI7S)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 0.2255 | 0.039 | 20.91 | 0.239 | 0.239 | 0.2235 | 1012495 |
| 1740675300 | 0.1865 | 0.0115 | 6.57 | 0.1765 | 0.2015 | 0.1729999 | 107001 |
| 1740588900 | 0.175 | -0.0515 | -22.74 | 0.1745 | 0.1835 | 0.1665 | 2129350 |
| 1740502500 | 0.2265 | -0.021 | -8.48 | 0.239 | 0.239 | 0.2215 | 656650 |
| 1740416100 | 0.2475 | 0.046 | 22.83 | 0.202 | 0.2485 | 0.202 | 1065000 |
| 1740156900 | 0.2015 | -0.0415 | -17.08 | 0.2165 | 0.2185 | 0.19 | 887400 |
| 1740070500 | 0.243 | -0.031 | -11.31 | 0.2854999 | 0.291 | 0.218 | 334500 |
| 1739984100 | 0.274 | -0.0035 | -1.26 | 0.261 | 0.2805 | 0.26 | 129000 |
| 1739897700 | 0.2775 | -0.008 | -2.80 | 0.2745 | 0.2834999 | 0.253 | 191900 |
| 1739811300 | 0.2854999 | -0.0235 | -7.61 | 0.2885 | 0.3 | 0.2829999 | 125332 |
| 1739552100 | 0.309 | -0.081 | -20.77 | 0.321 | 0.323 | 0.2849999 | 700801 |
| 1739465700 | 0.39 | 0.002 | 0.52 | 0.361 | 0.435 | 0.361 | 263700 |
| 1739379300 | 0.388 | -0.057 | -12.81 | 0.405 | 0.4109999 | 0.378 | 346350 |
| 1739292900 | 0.445 | -0.004 | -0.89 | 0.475 | 0.492 | 0.437 | 278500 |
| 1739206500 | 0.449 | -0.076 | -14.48 | 0.454 | 0.465 | 0.439 | 319500 |
| 1738947300 | 0.525 | -0.05 | -8.70 | 0.543 | 0.544 | 0.478 | 283611 |
| 1738860900 | 0.575 | -0.067 | -10.44 | 0.583 | 0.592 | 0.555 | 143065 |
| 1738774500 | 0.642 | 0.0770001 | 13.63 | 0.647 | 0.671 | 0.625 | 27450 |
| 1738688100 | 0.5649999 | -0.125 | -18.12 | 0.634 | 0.638 | 0.5639999 | 225580 |
| 1738601700 | 0.6899999 | 0.0689999 | 11.11 | 0.823 | 0.825 | 0.681 | 106000 |
| 1738342500 | 0.621 | -0.005 | -0.80 | 0.589 | 0.644 | 0.577 | 75500 |
| 1738256100 | 0.626 | -0.03 | -4.57 | 0.702 | 0.761 | 0.617 | 94250 |
| 1738169700 | 0.656 | -0.113 | -14.69 | 0.6939999 | 0.6949999 | 0.634 | 49500 |
| 1738083300 | 0.769 | 0.018 | 2.40 | 0.801 | 0.801 | 0.742 | 30000 |
| 1737996900 | 0.751 | -0.07 | -8.53 | 0.794 | 0.8129999 | 0.749 | 71000 |
| 1737737700 | 0.8209999 | -0.172 | -17.32 | 0.854 | 0.867 | 0.8169999 | 133495 |
| 1737651300 | 0.993 | 0.021 | 2.16 | 1.0089999 | 1.016 | 0.986 | 10000 |
| 1737564900 | 0.972 | 0.045 | 4.85 | 0.992 | 0.992 | 0.938 | 3700 |
| 1737478500 | 0.927 | 0.048 | 5.46 | 0.872 | 0.95 | 0.859 | 5001 |
| 1737392100 | 0.879 | -0.116 | -11.66 | 0.946 | 0.969 | 0.859 | 7130 |
| 1737132900 | 0.995 | -0.142 | -12.49 | 1.097 | 1.117 | 0.966 | 22060 |
| 1737046500 | 1.137 | -0.04 | -3.64 | 1.12 | 1.1439999 | 1.094 | 0 |
| 1736960100 | 1.18 | -0.08 | -6.27 | 1.205 | 1.227 | 1.154 | 21625 |
| 1736873700 | 1.2589999 | -0.22 | -15.05 | 1.244 | 1.262 | 1.212 | 1300 |
| 1736787300 | 1.482 | 0.02 | 1.16 | 1.466 | 1.5 | 1.435 | 600 |
| 1736528100 | 1.465 | 0.22 | 17.20 | 1.385 | 1.473 | 1.363 | 16183 |
| 1736441700 | 1.25 | -0.05 | -3.55 | 1.2629999 | 1.279 | 1.218 | 0 |
| 1736355300 | 1.296 | 0.11 | 9.27 | 1.2649999 | 1.357 | 1.246 | 2000 |
| 1736268900 | 1.186 | 0.12 | 10.74 | 1.225 | 1.225 | 1.141 | 8070 |
| 1736182500 | 1.071 | 0 | 0.00 | 1.102 | 1.105 | 0.902 | 240070 |
| 1735923300 | 1.071 | -0.07 | -6.46 | 1.114 | 1.124 | 1.07 | 0 |
| 1735836900 | 1.145 | 0.1 | 9.99 | 1.145 | 1.178 | 1.118 | 58532 |
| 1735577700 | 1.041 | 0.07 | 7.65 | 0.976 | 1.048 | 0.97 | 8100 |
| 1735318500 | 0.967 | -0.107 | -9.96 | 0.973 | 0.999 | 0.957 | 64560 |
| 1734972900 | 1.074 | -0.02 | -1.92 | 1.079 | 1.097 | 1.045 | 0 |
| 1734713700 | 1.095 | -0.06 | -5.19 | 1.121 | 1.191 | 1.085 | 0 |
| 1734627300 | 1.155 | 0.03 | 2.85 | 1.115 | 1.164 | 1.102 | 0 |
| 1734540900 | 1.123 | 0.02 | 2.00 | 1.087 | 1.141 | 1.061 | 0 |
| 1734454500 | 1.101 | -0.11 | -8.86 | 1.165 | 1.191 | 1.09 | 855 |
| 1734368100 | 1.208 | 0.07 | 6.24 | 1.153 | 1.209 | 1.146 | 4419 |
| 1734108900 | 1.137 | 0.12 | 11.58 | 1.086 | 1.143 | 1.068 | 5000 |
| 1734022500 | 1.0189999 | -0.04 | -3.69 | 0.905 | 1.044 | 0.901 | 0 |
| 1733936100 | 1.058 | 0.08 | 8.51 | 1.022 | 1.086 | 1.0189999 | 24100 |
| 1733849700 | 0.975 | 0.309 | 46.40 | 0.956 | 1.036 | 0.938 | 125358 |
| 1733763300 | 0.666 | -0.567 | -45.99 | 1.228 | 1.234 | 0.631 | 135333 |
| 1733504100 | 1.233 | -0.1 | -7.36 | 1.202 | 1.245 | 1.167 | 4945 |
| 1733417700 | 1.331 | -0.05 | -3.34 | 1.3859999 | 1.3879999 | 1.319 | 3628 |
| 1733331300 | 1.377 | 0.09 | 7.16 | 1.27 | 1.3859999 | 1.2689999 | 0 |
| 1733244900 | 1.285 | -0.11 | -7.95 | 1.36 | 1.36 | 1.285 | 5800 |
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
