Premium
Societe Generale Effekten (SMIB7S)
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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 7.5 | -0.85 | -10.18 | 8.03 | 8.23 | 7.48 | 287844 |
| 1745510100 | 8.35 | -0.79 | -8.64 | 9.1199999 | 9.19 | 8.3 | 245175 |
| 1745423700 | 9.14 | -0.91 | -9.05 | 8.91 | 9.4 | 8.86 | 197607 |
| 1745337300 | 10.05 | -0.6 | -5.63 | 11.55 | 11.55 | 10.04 | 137465 |
| 1744905300 | 10.65 | 0.17 | 1.62 | 10.36 | 10.96 | 10.35 | 218056 |
| 1744818900 | 10.48 | -0.48 | -4.38 | 11.29 | 11.99 | 10.47 | 352599 |
| 1744732500 | 10.96 | -2.41 | -18.03 | 12.92 | 12.92 | 10.8 | 278878 |
| 1744646100 | 13.37 | -5.83 | -30.36 | 13.31 | 14.21 | 12.7 | 190615 |
| 1744386900 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1744300500 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1744214100 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1744127700 | 19.2 | -3.54 | -15.57 | 18.97 | 23.66 | 17.05 | 258360 |
| 1744041300 | 22.74 | 11 | 93.70 | 21.35 | 27.2 | 16.94 | 332948 |
| 1743782100 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1743695700 | 11.74 | 2.23 | 23.45 | 10.44 | 11.86 | 10.33 | 486761 |
| 1743609300 | 9.51 | 0.37 | 4.05 | 9.44 | 10.06 | 9.2899999 | 318758 |
| 1743522900 | 9.14 | -0.96 | -9.50 | 9.88 | 9.96 | 9.13 | 486243 |
| 1743436500 | 10.1 | 1.08 | 11.97 | 9.76 | 10.45 | 9.6 | 268111 |
| 1743180900 | 9.02 | 0.48 | 5.62 | 8.73 | 9.2 | 8.55 | 476879 |
| 1743094500 | 8.5399999 | -0.06 | -0.70 | 8.84 | 9.52 | 8.39 | 369781 |
| 1743008100 | 8.6 | 0.49 | 6.04 | 7.95 | 8.65 | 7.84 | 272630 |
| 1742921700 | 8.11 | -0.58 | -6.67 | 8.72 | 8.72 | 7.96 | 216544 |
| 1742835300 | 8.69 | 0.01 | 0.12 | 8.43 | 8.88 | 8.2 | 161220 |
| 1742576100 | 8.68 | 0.17 | 2.00 | 8.6 | 9 | 8.45 | 298534 |
| 1742489700 | 8.51 | 0.75 | 9.66 | 7.74 | 8.85 | 7.66 | 260944 |
| 1742403300 | 7.76 | -0.35 | -4.32 | 8.15 | 8.3699999 | 7.73 | 132874 |
| 1742316900 | 8.11 | -0.85 | -9.49 | 8.7 | 8.7 | 8.01 | 177253 |
| 1742230500 | 8.96 | -0.63 | -6.57 | 9.33 | 9.6 | 8.83 | 56342 |
| 1741971300 | 9.59 | -1.21 | -11.20 | 10.57 | 11.2 | 9.51 | 153392 |
| 1741884900 | 10.8 | 10.79 | 105,782.35 | 10.38 | 11.01 | 10.13 | 70294 |
| 1741798500 | 0.0102 | -0.0014 | -12.07 | 0.011 | 0.011 | 0.0101 | 179810994 |
| 1741712100 | 0.0115999 | 0.0011999 | 11.54 | 0.0104 | 0.0118 | 0.01 | 198356028 |
| 1741625700 | 0.0104 | 0.0007 | 7.22 | 0.0094 | 0.0106 | 0.0092999 | 261382432 |
| 1741366500 | 0.0097 | 0.0003 | 3.19 | 0.01 | 0.0102 | 0.0095 | 164215577 |
| 1741280100 | 0.0094 | -0.0006 | -6.00 | 0.0092 | 0.0103 | 0.009 | 207536921 |
| 1741193700 | 0.01 | -0.0015 | -13.04 | 0.0104 | 0.0108 | 0.0095999 | 216417042 |
| 1741107300 | 0.0115 | 0.0022001 | 23.66 | 0.0101 | 0.0119 | 0.0098 | 356933940 |
| 1741020900 | 0.0092999 | -0.0009 | -8.82 | 0.0101 | 0.0106 | 0.0091 | 171158981 |
| 1740761700 | 0.0102 | -0.0001 | -0.97 | 0.0109 | 0.011 | 0.0101 | 124912701 |
| 1740675300 | 0.0103 | 0.0008 | 8.42 | 0.0099 | 0.0105 | 0.0097 | 297734009 |
| 1740588900 | 0.0095 | -0.0008 | -7.77 | 0.0099 | 0.0101 | 0.0092999 | 169271537 |
| 1740502500 | 0.0103 | -0.0004 | -3.74 | 0.0111 | 0.0112 | 0.01 | 176201031 |
| 1740416100 | 0.0107 | -0.0001 | -0.93 | 0.0108 | 0.0113 | 0.0105 | 136457208 |
| 1740156900 | 0.0108 | -0.0004 | -3.57 | 0.0109 | 0.0111 | 0.0106 | 61166282 |
| 1740070500 | 0.0112 | 0.0002 | 1.82 | 0.0108 | 0.0113 | 0.0105 | 96114761 |
| 1739984100 | 0.011 | 0.0003 | 2.80 | 0.0106 | 0.0111 | 0.01 | 363071761 |
| 1739897700 | 0.0107 | -0.0004 | -3.60 | 0.0106 | 0.011 | 0.0105 | 63676328 |
| 1739811300 | 0.0111 | -0.0008 | -6.72 | 0.0117 | 0.0117 | 0.0109 | 154756951 |
| 1739552100 | 0.0119 | -0.0003 | -2.46 | 0.0122 | 0.0122 | 0.0115 | 160559075 |
| 1739465700 | 0.0122 | -0.0008 | -6.15 | 0.0123 | 0.0129 | 0.0119 | 117054155 |
| 1739379300 | 0.013 | 0.0001 | 0.78 | 0.0126 | 0.013 | 0.0123 | 115678895 |
| 1739292900 | 0.0129 | -0.0009 | -6.52 | 0.0135 | 0.014 | 0.0128 | 131187907 |
| 1739206500 | 0.0138 | -0.0004 | -2.82 | 0.014 | 0.0142 | 0.0136 | 50788337 |
| 1738947300 | 0.0142 | 0 | 0.00 | 0.0141 | 0.0144 | 0.0139 | 114547151 |
| 1738860900 | 0.0142 | -0.0015 | -9.55 | 0.0151 | 0.0153 | 0.014 | 238062464 |
| 1738774500 | 0.0157 | 0.0003 | 1.95 | 0.0157 | 0.0161 | 0.0155 | 43659436 |
| 1738688100 | 0.0154 | -0.0014 | -8.33 | 0.0167 | 0.0177 | 0.0154 | 140464472 |
| 1738601700 | 0.0168 | 0.0008 | 5.00 | 0.0182 | 0.0183 | 0.0164 | 210241485 |
| 1738342500 | 0.016 | -0.0003 | -1.84 | 0.0158 | 0.0162999 | 0.0156 | 28772064 |
| 1738256100 | 0.0162999 | -0.0003 | -1.81 | 0.0161 | 0.0166 | 0.016 | 46972467 |
| 1738169700 | 0.0166 | -0.0004 | -2.35 | 0.0166 | 0.017 | 0.0162999 | 55741815 |
| 1738083300 | 0.017 | 0.0002 | 1.19 | 0.017 | 0.0172 | 0.016 | 86824477 |
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
