Premium
SG Issuer Societe Generale (SMDB5S)
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 |
|---|---|---|---|---|---|---|---|
| 1741280100 | 4.72 | -0.25 | -5.03 | 4.75 | 4.9 | 4.4 | 0 |
| 1741193700 | 4.97 | -0.85 | -14.60 | 5.26 | 5.5199999 | 4.67 | 324 |
| 1741107300 | 5.82 | 0.72 | 14.12 | 5.28 | 5.89 | 5.17 | 0 |
| 1741020900 | 5.1 | -0.13 | -2.49 | 5.16 | 5.5 | 4.91 | 0 |
| 1740761700 | 5.23 | -0.21 | -3.86 | 5.75 | 5.75 | 5.21 | 0 |
| 1740675300 | 5.44 | 0 | 0.00 | 5.62 | 5.69 | 5.28 | 0 |
| 1740588900 | 5.44 | -0.32 | -5.56 | 5.47 | 5.63 | 5.32 | 0 |
| 1740502500 | 5.76 | -0.52 | -8.28 | 6.39 | 6.39 | 5.54 | 0 |
| 1740416100 | 6.28 | -0.2 | -3.09 | 6.34 | 6.72 | 5.91 | 0 |
| 1740156900 | 6.48 | 0.09 | 1.41 | 6.4 | 6.5599999 | 6.26 | 0 |
| 1740070500 | 6.39 | 0.21 | 3.40 | 5.98 | 6.4 | 5.93 | 0 |
| 1739984100 | 6.18 | 0.4 | 6.92 | 5.69 | 6.18 | 5.57 | 0 |
| 1739897700 | 5.78 | -0.45 | -7.22 | 6.09 | 6.17 | 5.7 | 0 |
| 1739811300 | 6.23 | 0.09 | 1.47 | 6.11 | 6.23 | 5.82 | 0 |
| 1739552100 | 6.14 | 0.2 | 3.37 | 5.88 | 6.25 | 5.88 | 0 |
| 1739465700 | 5.94 | 0.24 | 4.21 | 5.4 | 5.97 | 5.4 | 0 |
| 1739379300 | 5.7 | 0.09 | 1.60 | 5.5599999 | 5.88 | 5.42 | 54 |
| 1739292900 | 5.61 | -1.24 | -18.10 | 5.86 | 6.61 | 5.48 | 54 |
| 1739206500 | 6.85 | 0.2 | 3.01 | 6.58 | 7.12 | 6.5199999 | 0 |
| 1738947300 | 6.65 | -0.35 | -5.00 | 6.91 | 6.96 | 6.59 | 0 |
| 1738860900 | 7 | -1.21 | -14.74 | 8 | 8.06 | 7 | 0 |
| 1738774500 | 8.21 | -0.22 | -2.61 | 8.57 | 8.61 | 8.11 | 0 |
| 1738688100 | 8.43 | -0.19 | -2.20 | 8.44 | 9.17 | 8.2899999 | 0 |
| 1738601700 | 8.6199999 | 0.5 | 6.16 | 9.1199999 | 9.1199999 | 8.18 | 0 |
| 1738342500 | 8.1199999 | 0.26 | 3.31 | 7.74 | 8.22 | 7.55 | 0 |
| 1738256100 | 7.86 | -0.31 | -3.79 | 8.03 | 8.48 | 7.86 | 0 |
| 1738169700 | 8.17 | -0.16 | -1.92 | 7.97 | 8.38 | 7.64 | 0 |
| 1738083300 | 8.33 | 1.51 | 22.14 | 6.8 | 8.33 | 6.76 | 1000 |
| 1737996900 | 6.82 | -0.39 | -5.41 | 7.4 | 7.48 | 6.64 | 0 |
| 1737737700 | 7.21 | -4.13 | -36.42 | 9.31 | 9.96 | 7.21 | 1147 |
| 1737651300 | 11.34 | -0.67 | -5.58 | 12.02 | 12.17 | 11.34 | 0 |
| 1737564900 | 12.01 | 0.84 | 7.52 | 11.03 | 12.08 | 10.9 | 0 |
| 1737478500 | 11.17 | 0.2 | 1.82 | 11.09 | 11.63 | 11.09 | 0 |
| 1737392100 | 10.97 | -0.4 | -3.52 | 11.27 | 11.35 | 10.52 | 18 |
| 1737132900 | 11.37 | -0.65 | -5.41 | 12.17 | 12.17 | 11.34 | 9 |
| 1737046500 | 12.02 | -0.06 | -0.50 | 11.93 | 12.11 | 11.61 | 0 |
| 1736960100 | 12.08 | -2.02 | -14.33 | 13.98 | 13.98 | 12.05 | 120 |
| 1736873700 | 14.1 | -1.19 | -7.78 | 14.98 | 14.99 | 14.06 | 0 |
| 1736787300 | 15.29 | 0.23 | 1.53 | 15.41 | 15.91 | 14.95 | 0 |
| 1736528100 | 15.06 | 0.2 | 1.35 | 14.82 | 15.13 | 14.45 | 0 |
| 1736441700 | 14.86 | -0.6 | -3.88 | 15.6 | 15.99 | 14.75 | 0 |
| 1736355300 | 15.46 | -0.03 | -0.19 | 15.34 | 16.04 | 14.94 | 0 |
| 1736268900 | 15.49 | -0.34 | -2.15 | 16.3 | 16.92 | 15.39 | 0 |
| 1736182500 | 15.83 | -1.92 | -10.82 | 17.26 | 17.63 | 15.79 | 0 |
| 1735923300 | 17.75 | 0.21 | 1.20 | 17.39 | 17.91 | 16.73 | 0 |
| 1735836900 | 17.54 | -0.06 | -0.34 | 16.77 | 18.83 | 16.62 | 0 |
| 1735577700 | 17.6 | -0.73 | -3.98 | 18.23 | 18.44 | 17.08 | 100 |
| 1735318500 | 18.33 | -1.17 | -6.00 | 19.08 | 19.54 | 18.17 | 0 |
| 1734972900 | 19.5 | -0.28 | -1.42 | 19.77 | 20.19 | 19.21 | 0 |
| 1734713700 | 19.78 | 0.57 | 2.97 | 19.44 | 20.8 | 19.33 | 0 |
| 1734627300 | 19.21 | 2.44 | 14.55 | 17.68 | 19.42 | 17.42 | 0 |
| 1734540900 | 16.77 | 0.48 | 2.95 | 16.81 | 17.06 | 16.16 | 0 |
| 1734454500 | 16.29 | 0.03 | 0.18 | 16.57 | 16.78 | 15.57 | 0 |
| 1734368100 | 16.26 | -0.27 | -1.63 | 16.3 | 16.7 | 15.47 | 0 |
| 1734108900 | 16.53 | -0.16 | -0.96 | 16.57 | 16.86 | 16.18 | 0 |
| 1734022500 | 16.69 | 0.25 | 1.52 | 16.719999 | 17.12 | 16.399999 | 0 |
| 1733936100 | 16.44 | -0.86 | -4.97 | 17.2 | 17.27 | 16.44 | 0 |
| 1733849700 | 17.3 | 0.1 | 0.58 | 17.31 | 18.07 | 17.12 | 0 |
| 1733763300 | 17.2 | -0.11 | -0.64 | 17.53 | 17.56 | 16.91 | 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
