Premium
SG Issuer Societe Generale (SMDB5S)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744905300 | 5.61 | 0.05 | 0.90 | 5.5599999 | 5.85 | 5.26 | 0 |
| 1744818900 | 5.5599999 | 0.1 | 1.83 | 5.59 | 5.86 | 5.53 | 20 |
| 1744732500 | 5.46 | -1.11 | -16.89 | 6.2 | 6.2 | 5.39 | 0 |
| 1744646100 | 6.57 | -2.63 | -28.59 | 7.19 | 7.29 | 6.17 | 0 |
| 1744386900 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1744300500 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1744214100 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1744127700 | 9.2 | -1.18 | -11.37 | 9.45 | 10.9 | 7.82 | 19 |
| 1744041300 | 10.38 | 5.03 | 94.02 | 10.24 | 11.88 | 8.58 | 21 |
| 1743782100 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1743695700 | 5.35 | 0.92 | 20.77 | 4.63 | 5.37 | 4.63 | 729 |
| 1743609300 | 4.43 | 0.28 | 6.75 | 4.18 | 4.73 | 4.17 | 0 |
| 1743522900 | 4.15 | -0.44 | -9.59 | 4.43 | 4.65 | 4.14 | 0 |
| 1743436500 | 4.59 | 0.57 | 14.18 | 4.2 | 4.73 | 4.14 | 120 |
| 1743180900 | 4.0199999 | 0.18 | 4.69 | 3.83 | 4.19 | 3.83 | 0 |
| 1743094500 | 3.84 | 0.01 | 0.26 | 3.89 | 4.22 | 3.65 | 0 |
| 1743008100 | 3.83 | 0.21 | 5.80 | 3.55 | 3.93 | 3.47 | 0 |
| 1742921700 | 3.62 | -0.25 | -6.46 | 3.87 | 3.89 | 3.62 | 0 |
| 1742835300 | 3.87 | -0.03 | -0.77 | 3.83 | 3.94 | 3.73 | 0 |
| 1742576100 | 3.9 | 0 | 0.00 | 3.89 | 4.0599999 | 3.77 | 25 |
| 1742489700 | 3.9 | 0.17 | 4.56 | 3.7 | 4.24 | 3.65 | 0 |
| 1742403300 | 3.73 | -0.3 | -7.44 | 4.0599999 | 4.09 | 3.54 | 729 |
| 1742316900 | 4.03 | -0.36 | -8.20 | 4.2699999 | 4.3099999 | 3.92 | 0 |
| 1742230500 | 4.39 | -0.75 | -14.59 | 5.12 | 5.18 | 4.32 | 0 |
| 1741971300 | 5.14 | -0.31 | -5.69 | 5.3 | 5.55 | 5.01 | 0 |
| 1741884900 | 5.45 | 0.21 | 4.01 | 5.17 | 5.47 | 5 | 0 |
| 1741798500 | 5.24 | -0.62 | -10.58 | 5.66 | 5.76 | 5.2 | 0 |
| 1741712100 | 5.86 | 0.65 | 12.48 | 5.25 | 5.94 | 5.13 | 0 |
| 1741625700 | 5.21 | 0.42 | 8.77 | 4.69 | 5.2699999 | 4.59 | 0 |
| 1741366500 | 4.79 | 0.07 | 1.48 | 4.97 | 4.98 | 4.68 | 0 |
| 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 | 0.17 | 1.52 | 12.02 | 12.17 | 11.34 | 0 |
| 1737564900 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 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 |
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
