Premium
Societe Generale Effekten (SLVMS5)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 0.09 | 0.0155 | 20.81 | 0.0815 | 0.0905 | 0.079 | 0 |
| 1741020900 | 0.0745 | -0.001 | -1.32 | 0.079 | 0.079 | 0.0704999 | 0 |
| 1740761700 | 0.0755 | 0.0005 | 0.67 | 0.078 | 0.0805 | 0.0745 | 0 |
| 1740675300 | 0.075 | 0.005 | 7.14 | 0.0725 | 0.0765 | 0.072 | 0 |
| 1740588900 | 0.07 | -0.0095 | -11.95 | 0.073 | 0.0745 | 0.067 | 0 |
| 1740502500 | 0.0795 | 0.0035 | 4.61 | 0.078 | 0.0805 | 0.077 | 0 |
| 1740416100 | 0.076 | 0.0050001 | 7.04 | 0.0725 | 0.0775 | 0.0695 | 0 |
| 1740156900 | 0.0709999 | -0.003 | -4.05 | 0.0735 | 0.0745 | 0.0685 | 0 |
| 1740070500 | 0.074 | -0.0035 | -4.52 | 0.0785 | 0.0785 | 0.072 | 0 |
| 1739984100 | 0.0775 | 0.0085 | 12.32 | 0.0695 | 0.0775 | 0.0695 | 0 |
| 1739897700 | 0.069 | -0.002 | -2.82 | 0.0745 | 0.0745 | 0.0685 | 0 |
| 1739811300 | 0.0709999 | 0.0049999 | 7.58 | 0.066 | 0.0725 | 0.065 | 0 |
| 1739552100 | 0.066 | -0.0035 | -5.04 | 0.0625 | 0.0665 | 0.062 | 0 |
| 1739465700 | 0.0695 | -0.01 | -12.58 | 0.076 | 0.076 | 0.0685 | 0 |
| 1739379300 | 0.0795 | -0.0015 | -1.85 | 0.081 | 0.0869999 | 0.079 | 0 |
| 1739292900 | 0.081 | -0.0015 | -1.82 | 0.082 | 0.0859999 | 0.081 | 0 |
| 1739206500 | 0.0825 | 0 | 0.00 | 0.0855 | 0.0855 | 0.08 | 0 |
| 1738947300 | 0.0825 | 0.008 | 10.74 | 0.0775 | 0.0825 | 0.076 | 0 |
| 1738860900 | 0.0745 | -0.009 | -10.78 | 0.0825 | 0.0859999 | 0.0745 | 0 |
| 1738774500 | 0.0835 | 0.006 | 7.74 | 0.0825 | 0.085 | 0.0795 | 0 |
| 1738688100 | 0.0775 | -0.003 | -3.73 | 0.0795 | 0.0835 | 0.077 | 0 |
| 1738601700 | 0.0805 | 0.0065 | 8.78 | 0.0855 | 0.0875 | 0.0795 | 0 |
| 1738342500 | 0.074 | 0.007 | 10.45 | 0.066 | 0.0745 | 0.0645 | 0 |
| 1738256100 | 0.067 | -0.002 | -2.90 | 0.0714999 | 0.0714999 | 0.066 | 1200 |
| 1738169700 | 0.069 | 0.016 | 30.19 | 0.0655 | 0.0725 | 0.0655 | 912897 |
| 1738083300 | 0.053 | -0.0025 | -4.50 | 0.053 | 0.056 | 0.0505 | 35000 |
| 1737996900 | 0.0555 | -0.0075 | -11.90 | 0.06 | 0.064 | 0.0555 | 911231 |
| 1737737700 | 0.063 | -0.0055 | -8.03 | 0.0575 | 0.066 | 0.0565 | 10000 |
| 1737651300 | 0.0685 | -0.003 | -4.20 | 0.0745 | 0.0745 | 0.068 | 0 |
| 1737564900 | 0.0714999 | -0.008 | -10.06 | 0.0795 | 0.08 | 0.0714999 | 0 |
| 1737478500 | 0.0795 | -0.0105 | -11.67 | 0.092 | 0.092 | 0.079 | 0 |
| 1737392100 | 0.09 | 0.0030001 | 3.45 | 0.0835 | 0.092 | 0.082 | 0 |
| 1737132900 | 0.0869999 | 0.0019999 | 2.35 | 0.0815 | 0.089 | 0.081 | 0 |
| 1737046500 | 0.085 | -0.0645 | -43.14 | 0.0955 | 0.103 | 0.0785 | 14400 |
| 1736960100 | 0.1495 | 0.012 | 8.73 | 0.136 | 0.151 | 0.1355 | 0 |
| 1736873700 | 0.1375 | -0.007 | -4.84 | 0.133 | 0.1375 | 0.1265 | 0 |
| 1736787300 | 0.1445 | -0.002 | -1.37 | 0.144 | 0.1505 | 0.1414999 | 0 |
| 1736528100 | 0.1465 | 0.0055001 | 3.90 | 0.144 | 0.147 | 0.1345 | 0 |
| 1736441700 | 0.1409999 | -0.0165 | -10.48 | 0.158 | 0.1615 | 0.1409999 | 0 |
| 1736355300 | 0.1575 | 0.011 | 7.51 | 0.1465 | 0.162 | 0.146 | 0 |
| 1736268900 | 0.1465 | -0.0135 | -8.44 | 0.1575 | 0.16 | 0.1455 | 0 |
| 1736182500 | 0.16 | -0.0375 | -18.99 | 0.19 | 0.192 | 0.1455 | 0 |
| 1735923300 | 0.1975 | 0.03 | 17.91 | 0.171 | 0.1985 | 0.166 | 0 |
| 1735836900 | 0.1675 | -0.006 | -3.46 | 0.175 | 0.1865 | 0.1625 | 0 |
| 1735577700 | 0.1734999 | 0.0059999 | 3.58 | 0.1719999 | 0.175 | 0.165 | 0 |
| 1735318500 | 0.1675 | -0.008 | -4.56 | 0.1724999 | 0.1755 | 0.1625 | 0 |
| 1734972900 | 0.1755 | 0.005 | 2.93 | 0.1765 | 0.1815 | 0.1675 | 0 |
| 1734713700 | 0.1705 | -0.004 | -2.29 | 0.1775 | 0.1895 | 0.1695 | 0 |
| 1734627300 | 0.1745 | 0.0105 | 6.40 | 0.1805 | 0.1855 | 0.1695 | 0 |
| 1734540900 | 0.164 | -0.003 | -1.80 | 0.165 | 0.171 | 0.163 | 0 |
| 1734454500 | 0.167 | -0.0065 | -3.75 | 0.1775 | 0.1785 | 0.16 | 0 |
| 1734368100 | 0.1734999 | 0.0104999 | 6.44 | 0.165 | 0.1755 | 0.162 | 200550 |
| 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 |
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
