Premium
Societe Generale Effekten (SLVMS5)
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 | 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 | 0.163 | 0.0105 | 6.89 | 0.16 | 0.1645 | 0.151 | 9550 |
| 1734022500 | 0.1525 | -0.002 | -1.29 | 0.15 | 0.164 | 0.146 | 0 |
| 1733936100 | 0.1545 | -0.013 | -7.76 | 0.1665 | 0.1765 | 0.1545 | 0 |
| 1733849700 | 0.1675 | 0.0195 | 13.18 | 0.1495 | 0.1675 | 0.1495 | 0 |
| 1733763300 | 0.148 | -0.0295 | -16.62 | 0.17 | 0.1719999 | 0.1395 | 0 |
| 1733504100 | 0.1775 | -0.0385 | -17.82 | 0.2085 | 0.215 | 0.1729999 | 0 |
| 1733417700 | 0.216 | 0.0025 | 1.17 | 0.2135 | 0.2235 | 0.2095 | 0 |
| 1733331300 | 0.2135 | -0.0015 | -0.70 | 0.219 | 0.2225 | 0.2085 | 0 |
| 1733244900 | 0.215 | -0.0035 | -1.60 | 0.22 | 0.2225 | 0.198 | 0 |
| 1733158500 | 0.2185 | -0.05 | -18.62 | 0.2635 | 0.27 | 0.217 | 0 |
| 1732899300 | 0.2685 | -0.0105 | -3.76 | 0.2755 | 0.2859999 | 0.266 | 0 |
| 1732812900 | 0.279 | 0.006 | 2.20 | 0.272 | 0.279 | 0.2635 | 4000 |
| 1732726500 | 0.273 | 0.017 | 6.64 | 0.268 | 0.277 | 0.2595 | 0 |
| 1732640100 | 0.256 | -0.0035 | -1.35 | 0.2705 | 0.2875 | 0.2325 | 0 |
| 1732553700 | 0.2595 | -0.031 | -10.67 | 0.2854999 | 0.2854999 | 0.251 | 0 |
| 1732294500 | 0.2905 | -0.0245 | -7.78 | 0.32 | 0.327 | 0.2839999 | 0 |
| 1732208100 | 0.315 | 0.01 | 3.28 | 0.297 | 0.331 | 0.2935 | 0 |
| 1732121700 | 0.305 | 0 | 0.00 | 0.292 | 0.307 | 0.2844999 | 0 |
| 1732035300 | 0.305 | 0.0275 | 9.91 | 0.2735 | 0.322 | 0.272 | 0 |
| 1731948900 | 0.2775 | -0.007 | -2.46 | 0.277 | 0.292 | 0.271 | 0 |
| 1731689700 | 0.2844999 | -0.0025 | -0.87 | 0.2915 | 0.298 | 0.273 | 0 |
| 1731603300 | 0.287 | -0.032 | -10.03 | 0.318 | 0.339 | 0.281 | 0 |
| 1731516900 | 0.319 | -0.008 | -2.45 | 0.316 | 0.326 | 0.306 | 0 |
| 1731430500 | 0.327 | 0.062 | 23.40 | 0.2695 | 0.334 | 0.2695 | 0 |
| 1731344100 | 0.265 | -0.0005 | -0.19 | 0.2525 | 0.265 | 0.2485 | 0 |
| 1731084900 | 0.2655 | 0.0425 | 19.06 | 0.226 | 0.269 | 0.226 | 0 |
| 1730998500 | 0.223 | -0.041 | -15.53 | 0.262 | 0.268 | 0.2175 | 0 |
| 1730912100 | 0.264 | 0.0035 | 1.34 | 0.2545 | 0.2705 | 0.2125 | 0 |
| 1730825700 | 0.2605 | 0.01 | 3.99 | 0.2495 | 0.2675 | 0.2495 | 15000 |
| 1730739300 | 0.2505 | 0.006 | 2.45 | 0.2385 | 0.2525 | 0.23 | 0 |
| 1730480100 | 0.2445 | -0.003 | -1.21 | 0.244 | 0.249 | 0.239 | 0 |
| 1730393700 | 0.2475 | 0.015 | 6.45 | 0.2395 | 0.253 | 0.234 | 0 |
| 1730307300 | 0.2325 | 0.023 | 10.98 | 0.203 | 0.244 | 0.203 | 0 |
| 1730220900 | 0.2095 | 0.0035 | 1.70 | 0.206 | 0.21 | 0.191 | 0 |
| 1730134500 | 0.206 | -0.011 | -5.07 | 0.219 | 0.219 | 0.1955 | 0 |
| 1729871700 | 0.217 | 0.004 | 1.88 | 0.223 | 0.2245 | 0.2145 | 0 |
| 1729785300 | 0.213 | -0.032 | -13.06 | 0.238 | 0.238 | 0.2005 | 0 |
| 1729698900 | 0.245 | 0.007 | 2.94 | 0.246 | 0.2515 | 0.2365 | 0 |
| 1729612500 | 0.238 | -0.012 | -4.80 | 0.243 | 0.2515 | 0.2315 | 0 |
| 1729526100 | 0.25 | 0.0235 | 10.38 | 0.226 | 0.25 | 0.223 | 0 |
| 1729266900 | 0.2265 | -0.0285 | -11.18 | 0.26 | 0.26 | 0.213 | 0 |
| 1729180500 | 0.255 | -0.0235 | -8.44 | 0.2715 | 0.2765 | 0.248 | 0 |
| 1729094100 | 0.2785 | 0.0455 | 19.53 | 0.311 | 0.311 | 0.2585 | 3299 |
| 1729007700 | 0.233 | 0.0215 | 10.17 | 0.2065 | 0.233 | 0.2065 | 20000 |
| 1728921300 | 0.2115 | 0.0245 | 13.10 | 0.1885 | 0.216 | 0.1835 | 1999 |
| 1728662100 | 0.187 | 0.0035 | 1.91 | 0.1795 | 0.195 | 0.1775 | 0 |
| 1728575700 | 0.1835 | 0.005 | 2.80 | 0.18 | 0.188 | 0.1785 | 0 |
| 1728489300 | 0.1785 | -0.006 | -3.25 | 0.1855 | 0.1925 | 0.1755 | 40000 |
| 1728402900 | 0.1845 | 0.0305 | 19.81 | 0.1685 | 0.2 | 0.1685 | 50000 |
| 1728316500 | 0.154 | -0.0245 | -13.73 | 0.1765 | 0.1765 | 0.154 | 0 |
| 1728057300 | 0.1785 | -0.0045 | -2.46 | 0.183 | 0.1845 | 0.17 | 0 |
| 1727970900 | 0.183 | 0.0100001 | 5.78 | 0.1755 | 0.189 | 0.1724999 | 36000 |
| 1727884500 | 0.1729999 | -0.006 | -3.35 | 0.1715 | 0.179 | 0.165 | 0 |
| 1727798100 | 0.179 | 0.0285 | 18.94 | 0.1525 | 0.179 | 0.152 | 10000 |
| 1727711700 | 0.1505 | 0.0135 | 9.85 | 0.1385 | 0.1505 | 0.1325 | 30000 |
| 1727452500 | 0.137 | -0.0345 | -20.12 | 0.1625 | 0.163 | 0.1365 | 90000 |
| 1727366100 | 0.1715 | -0.1555 | -47.55 | 0.258 | 0.258 | 0.1715 | 50000 |
| 1727279700 | 0.327 | -0.013 | -3.82 | 0.339 | 0.3449999 | 0.32 | 0 |
| 1727193300 | 0.34 | -0.069 | -16.87 | 0.385 | 0.385 | 0.311 | 10000 |
| 1727106900 | 0.4089999 | 0.001 | 0.25 | 0.398 | 0.442 | 0.398 | 0 |
| 1726847700 | 0.4079999 | 0.06 | 17.24 | 0.351 | 0.4109999 | 0.3449999 | 0 |
| 1726761300 | 0.3479999 | -0.061 | -14.91 | 0.382 | 0.386 | 0.336 | 0 |
| 1726674900 | 0.4089999 | 0.0349999 | 9.36 | 0.371 | 0.4089999 | 0.368 | 300 |
| 1726588500 | 0.374 | -0.013 | -3.36 | 0.374 | 0.388 | 0.365 | 0 |
| 1726502100 | 0.387 | 0.014 | 3.75 | 0.368 | 0.389 | 0.361 | 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
