Premium
Societe Generale Effekten (SMETL5)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 2766.95 | 16.98 | 0.62 | 2705.55 | 2991.05 | 2546.57 | 0 |
| 1737046500 | 2749.9699 | -57.35 | -2.04 | 2652.77 | 2782.2199 | 2589.7199 | 0 |
| 1736960100 | 2807.32 | 423.1 | 17.75 | 2381.77 | 2811.7199 | 2374.45 | 0 |
| 1736873700 | 2384.2199 | -213.43 | -8.22 | 2654.2 | 2740.4 | 2323.3 | 0 |
| 1736787300 | 2597.65 | -243.07 | -8.56 | 2828.6 | 2836.42 | 2479.1 | 1 |
| 1736528100 | 2840.7199 | 135.97 | 5.03 | 2647.25 | 2999.7199 | 2479.2199 | 0 |
| 1736441700 | 2704.75 | -21.75 | -0.80 | 2709.4 | 2737.02 | 2583.35 | 0 |
| 1736355300 | 2726.5 | -246.37 | -8.29 | 2904.6 | 2966.15 | 2654.15 | 0 |
| 1736268900 | 2972.87 | -64.48 | -2.12 | 3219.42 | 3296.75 | 2664.2199 | 0 |
| 1736182500 | 3037.35 | 493.13 | 19.38 | 2682.35 | 3037.35 | 2660.37 | 0 |
| 1735923300 | 2544.2199 | -30.28 | -1.18 | 2629.6 | 2756.42 | 2512.52 | 1 |
| 1735836900 | 2574.5 | 188.85 | 7.92 | 2367.8 | 2659.4 | 2348 | 0 |
| 1735577700 | 2385.65 | -49.67 | -2.04 | 2534.8 | 2545.12 | 2270.87 | 0 |
| 1735318500 | 2435.32 | -61.7 | -2.47 | 2616.25 | 2640.85 | 2378.55 | 0 |
| 1734972900 | 2497.02 | -94.43 | -3.64 | 2444.17 | 2497.4699 | 2324.9699 | 0 |
| 1734713700 | 2591.45 | -187.87 | -6.76 | 2504.92 | 2611.87 | 2296.82 | 0 |
| 1734627300 | 2779.32 | -354.85 | -11.32 | 2660.2 | 2853.7199 | 2647.1 | 0 |
| 1734540900 | 3134.17 | -103.15 | -3.19 | 3117.62 | 3252.95 | 3057.92 | 0 |
| 1734454500 | 3237.32 | 79.65 | 2.52 | 3205.92 | 3342.9 | 3057.82 | 0 |
| 1734368100 | 3157.67 | 53.85 | 1.73 | 3113.35 | 3356.72 | 3110.57 | 0 |
| 1734108900 | 3103.82 | -430.85 | -12.19 | 3332.85 | 3375.57 | 3057.4 | 0 |
| 1734022500 | 3534.67 | 35.85 | 1.02 | 3419.52 | 3563.5 | 3338.37 | 180 |
| 1733936100 | 3498.82 | 445.42 | 14.59 | 3154.1 | 3602.95 | 3099.57 | 60 |
| 1733849700 | 3053.4 | 151.75 | 5.23 | 2965.95 | 3269.67 | 2947.2 | 0 |
| 1733763300 | 2901.65 | -383.3 | -11.67 | 3229.6 | 3306.1 | 2815.77 | 0 |
| 1733504100 | 3284.95 | 333.5 | 11.30 | 2898.12 | 3284.95 | 2854.52 | 63 |
| 1733417700 | 2951.45 | 67.48 | 2.34 | 3007.15 | 3088.5 | 2938.7 | 0 |
| 1733331300 | 2883.9699 | -14.05 | -0.48 | 3067.12 | 3124.2199 | 2860.27 | 120 |
| 1733244900 | 2898.02 | 399.37 | 15.98 | 2598.7199 | 2898.02 | 2569.07 | 62 |
| 1733158500 | 2498.65 | 229.5 | 10.11 | 2213.2 | 2530.95 | 2198.15 | 0 |
| 1732899300 | 2269.15 | 121.03 | 5.63 | 2170.4 | 2284.6 | 2128.9699 | 1 |
| 1732812900 | 2148.12 | 77.12 | 3.72 | 2161.6 | 2198.4699 | 2132.05 | 0 |
| 1732726500 | 2071 | -159.7 | -7.16 | 2216.82 | 2230.4699 | 2063.62 | 0 |
| 1732640100 | 2230.7 | 150.83 | 7.25 | 2064.4699 | 2284.27 | 2046.52 | 0 |
| 1732553700 | 2079.87 | 150.67 | 7.81 | 2001.8 | 2155.62 | 1984.35 | 0 |
| 1732294500 | 1929.2 | -18.17 | -0.93 | 2046.05 | 2057.9699 | 1929.2 | 0 |
| 1732208100 | 1947.37 | -23.45 | -1.19 | 2075.67 | 2180.05 | 1791.97 | 0 |
| 1732121700 | 1970.82 | 85.42 | 4.53 | 1999.47 | 2060.1 | 1884.85 | 0 |
| 1732035300 | 1885.4 | -64.05 | -3.29 | 1889.52 | 1905.75 | 1780.15 | 2 |
| 1731948900 | 1949.45 | -146.67 | -7.00 | 1936.12 | 1970.07 | 1827.45 | 0 |
| 1731689700 | 2096.12 | -305.43 | -12.72 | 2290.85 | 2299.15 | 2064.7199 | 0 |
| 1731603300 | 2401.55 | -45.02 | -1.84 | 2404 | 2452.55 | 2330.35 | 0 |
| 1731516900 | 2446.57 | -37.13 | -1.49 | 2481.7 | 2546.12 | 2353.25 | 0 |
| 1731430500 | 2483.7 | 57.48 | 2.37 | 2464.55 | 2778.7 | 2412.2 | 180 |
| 1731344100 | 2426.2199 | -125.68 | -4.92 | 2639.37 | 2645.8 | 2347.55 | 0 |
| 1731084900 | 2551.9 | -44.35 | -1.71 | 2648.87 | 2681.92 | 2503.7199 | 0 |
| 1730998500 | 2596.25 | 419.55 | 19.27 | 2267.95 | 2612.2 | 2206.87 | 60 |
| 1730912100 | 2176.7 | -2.22 | -0.10 | 2362.8 | 2362.8 | 2025.65 | 60 |
| 1730825700 | 2178.92 | 36.85 | 1.72 | 2052.92 | 2206.45 | 2038.62 | 0 |
| 1730739300 | 2142.07 | -96.95 | -4.33 | 2181.55 | 2181.87 | 2023.6 | 1 |
| 1730480100 | 2239.02 | 38.52 | 1.75 | 2177.42 | 2283.15 | 2100.37 | 0 |
| 1730393700 | 2200.5 | -718.5 | -24.61 | 2274.57 | 2641.27 | 2100.15 | 0 |
| 1730307300 | 2919 | 241.55 | 9.02 | 3117.42 | 3181.27 | 2802.87 | 76 |
| 1730220900 | 2677.45 | 220.48 | 8.97 | 2498.6 | 2712.7199 | 2445.8 | 1 |
| 1730134500 | 2456.9699 | 9.32 | 0.38 | 2468.25 | 2562.35 | 2392.92 | 45 |
| 1729871700 | 2447.65 | 251 | 11.43 | 2281.5 | 2495.42 | 2280.2 | 0 |
| 1729785300 | 2196.65 | -228.6 | -9.43 | 2243.57 | 2311.2199 | 2195 | 0 |
| 1729698900 | 2425.25 | -76.82 | -3.07 | 2576.7199 | 2634.57 | 2425.25 | 0 |
| 1729612500 | 2502.07 | 170.85 | 7.33 | 2407.8 | 2530.7 | 2359.25 | 0 |
| 1729526100 | 2331.2199 | -227.98 | -8.91 | 2446.77 | 2498.12 | 2331.2199 | 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
