Premium
Societe Generale Effekten (SMFT5L)
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 |
|---|---|---|---|---|---|---|---|
| 1740588900 | 4.8 | 0.17 | 3.67 | 4.54 | 4.87 | 4.46 | 1600 |
| 1740502500 | 4.63 | -0.25 | -5.12 | 4.94 | 4.98 | 4.47 | 4171 |
| 1740416100 | 4.88 | -0.7 | -12.54 | 5.37 | 5.45 | 4.64 | 1024 |
| 1740156900 | 5.58 | -0.24 | -4.12 | 5.72 | 5.85 | 5.54 | 1670 |
| 1740070500 | 5.82 | 0.49 | 9.19 | 5.61 | 5.97 | 5.51 | 2565 |
| 1739984100 | 5.33 | 0.12 | 2.30 | 5.29 | 5.49 | 5.19 | 500 |
| 1739897700 | 5.21 | -0.16 | -2.98 | 5.32 | 5.37 | 5.18 | 6200 |
| 1739811300 | 5.37 | 0.24 | 4.68 | 5.26 | 5.38 | 5.21 | 200 |
| 1739552100 | 5.13 | -0.1 | -1.91 | 5.38 | 5.44 | 5.04 | 3300 |
| 1739465700 | 5.23 | -0.09 | -1.69 | 5.37 | 5.41 | 5.13 | 14735 |
| 1739379300 | 5.32 | -0.24 | -4.32 | 5.61 | 5.62 | 5.17 | 919 |
| 1739292900 | 5.5599999 | -0.21 | -3.64 | 5.58 | 5.61 | 5.5199999 | 2525 |
| 1739206500 | 5.7699999 | 0.21 | 3.78 | 5.55 | 5.88 | 5.47 | 1045 |
| 1738947300 | 5.5599999 | -0.29 | -4.96 | 5.89 | 6.03 | 5.41 | 9832 |
| 1738860900 | 5.85 | 0.21 | 3.72 | 5.79 | 6.13 | 5.71 | 5025 |
| 1738774500 | 5.64 | -0.04 | -0.70 | 5.5199999 | 5.69 | 5.44 | 16160 |
| 1738688100 | 5.68 | 0.04 | 0.71 | 5.5599999 | 5.74 | 5.49 | 2350 |
| 1738601700 | 5.64 | -0.38 | -6.31 | 5.07 | 5.84 | 5.07 | 5783 |
| 1738342500 | 6.0199999 | 0.07 | 1.18 | 6.13 | 6.34 | 6.0199999 | 9093 |
| 1738256100 | 5.95 | -2.47 | -29.33 | 6.73 | 7.17 | 5.89 | 25353 |
| 1738169700 | 8.42 | 0 | 0.00 | 8.95 | 9.05 | 8.32 | 4060 |
| 1738083300 | 8.42 | 1.4 | 19.94 | 7.89 | 8.48 | 7.56 | 4868 |
| 1737996900 | 7.02 | -1.73 | -19.77 | 7.77 | 7.77 | 5.63 | 17050 |
| 1737737700 | 8.75 | 0.03 | 0.34 | 9.01 | 9.13 | 8.51 | 547 |
| 1737651300 | 8.72 | 1.29 | 17.36 | 8.84 | 9.01 | 8.56 | 100 |
| 1737564900 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1737478500 | 7.43 | -0.18 | -2.37 | 7.62 | 7.82 | 7.35 | 0 |
| 1737392100 | 7.61 | -0.05 | -0.65 | 7.66 | 7.83 | 7.59 | 250 |
| 1737132900 | 7.66 | 0.19 | 2.54 | 7.3 | 7.99 | 7.2 | 1224 |
| 1737046500 | 7.47 | 0.06 | 0.81 | 7.5 | 7.85 | 7.44 | 230 |
| 1736960100 | 7.41 | 0.67 | 9.94 | 6.62 | 7.41 | 6.54 | 2000 |
| 1736873700 | 6.74 | 0.27 | 4.17 | 6.85 | 7.08 | 6.55 | 438 |
| 1736787300 | 6.47 | -0.3 | -4.43 | 6.83 | 6.91 | 6.47 | 235 |
| 1736528100 | 6.77 | -0.53 | -7.26 | 7.3 | 7.37 | 6.61 | 1200 |
| 1736441700 | 7.3 | -0.06 | -0.82 | 7.2 | 7.44 | 7.2 | 67 |
| 1736355300 | 7.36 | -0.06 | -0.81 | 7.26 | 7.51 | 7.13 | 400 |
| 1736268900 | 7.42 | -0.42 | -5.36 | 7.57 | 7.78 | 7.42 | 200 |
| 1736182500 | 7.84 | 0.71 | 9.96 | 7.45 | 8.03 | 7.4 | 821 |
| 1735923300 | 7.13 | -0.06 | -0.83 | 7.07 | 7.22 | 6.99 | 0 |
| 1735836900 | 7.19 | -0.23 | -3.10 | 7.36 | 7.65 | 7.1 | 1450 |
| 1735577700 | 7.42 | -0.34 | -4.38 | 7.84 | 8.05 | 7.15 | 410 |
| 1735318500 | 7.76 | -0.5 | -6.05 | 8.57 | 8.61 | 7.64 | 1368 |
| 1734972900 | 8.26 | -0.57 | -6.46 | 8.76 | 8.84 | 8.25 | 100 |
| 1734713700 | 8.83 | -0.27 | -2.97 | 8.46 | 8.83 | 7.88 | 286 |
| 1734627300 | 9.1 | -1.17 | -11.39 | 8.75 | 9.14 | 8.75 | 1000 |
| 1734540900 | 10.27 | -0.18 | -1.72 | 10.59 | 10.62 | 9.71 | 545 |
| 1734454500 | 10.45 | 0.63 | 6.42 | 10.12 | 10.49 | 9.85 | 5898 |
| 1734368100 | 9.82 | 0.02 | 0.20 | 9.72 | 9.89 | 9.55 | 100 |
| 1734108900 | 9.8 | -0.79 | -7.46 | 9.96 | 10.36 | 9.7899999 | 268 |
| 1734022500 | 10.59 | 0.67 | 6.75 | 9.8699999 | 10.76 | 9.68 | 43300 |
| 1733936100 | 9.92 | 0.16 | 1.64 | 9.38 | 9.94 | 9.19 | 250 |
| 1733849700 | 9.76 | 0.1 | 1.04 | 9.46 | 9.91 | 9.18 | 1806 |
| 1733763300 | 9.66 | 0.29 | 3.09 | 9.26 | 9.66 | 8.93 | 1746 |
| 1733504100 | 9.3699999 | 0.58 | 6.60 | 9.2899999 | 9.43 | 9.05 | 10300 |
| 1733417700 | 8.7899999 | 0.08 | 0.92 | 8.78 | 8.93 | 8.65 | 800 |
| 1733331300 | 8.71 | 0.48 | 5.83 | 8.26 | 8.83 | 8.21 | 11865 |
| 1733244900 | 8.23 | 0.08 | 0.98 | 8.19 | 8.38 | 8.01 | 430 |
| 1733158500 | 8.15 | 0.68 | 9.10 | 7.42 | 8.3 | 7.2 | 4100 |
| 1732899300 | 7.47 | -0.01 | -0.13 | 7.35 | 7.52 | 7.12 | 285 |
| 1732812900 | 7.48 | -0.17 | -2.22 | 7.46 | 7.55 | 7.37 | 0 |
| 1732726500 | 7.65 | -0.12 | -1.54 | 7.88 | 7.92 | 7.53 | 796 |
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
