Premium
Societe Generale Effekten (SMIB7S)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737996900 | 0.0168 | -0.0002 | -1.18 | 0.0179 | 0.0181 | 0.0165 | 114503806 |
| 1737737700 | 0.017 | -0.0003 | -1.73 | 0.0168 | 0.0173 | 0.016 | 90042180 |
| 1737651300 | 0.0173 | -0.0008 | -4.42 | 0.0182 | 0.0184 | 0.0173 | 50426918 |
| 1737564900 | 0.0181 | 0.0006 | 3.43 | 0.0173 | 0.0183 | 0.017 | 58035789 |
| 1737478500 | 0.0175 | 0.0005 | 2.94 | 0.0173 | 0.018 | 0.0172 | 75179673 |
| 1737392100 | 0.017 | 0 | 0.00 | 0.017 | 0.0174 | 0.0165 | 58371106 |
| 1737132900 | 0.017 | -0.0019 | -10.05 | 0.0185999 | 0.0188 | 0.017 | 168091290 |
| 1737046500 | 0.0189 | -0.0006 | -3.08 | 0.0191999 | 0.0191999 | 0.0183 | 149108457 |
| 1736960100 | 0.0195 | -0.0023 | -10.55 | 0.0213 | 0.0216 | 0.0194 | 140269770 |
| 1736873700 | 0.0218 | -0.0013 | -5.63 | 0.0223 | 0.0223 | 0.0213 | 102653610 |
| 1736787300 | 0.0231 | 0.0013 | 5.96 | 0.0221 | 0.0239 | 0.0221 | 180829503 |
| 1736528100 | 0.0218 | 0.0008 | 3.81 | 0.0213 | 0.022 | 0.0207 | 116334223 |
| 1736441700 | 0.021 | -0.0014 | -6.25 | 0.0225 | 0.023 | 0.0208 | 151584676 |
| 1736355300 | 0.0224 | -0.0006 | -2.61 | 0.0235 | 0.0235 | 0.0214 | 178948733 |
| 1736268900 | 0.023 | -0.0008 | -3.36 | 0.0245 | 0.0254999 | 0.0229 | 160333218 |
| 1736182500 | 0.0238 | -0.0033 | -12.18 | 0.0264 | 0.0269 | 0.0237 | 116698538 |
| 1735923300 | 0.0271 | 0.001 | 3.83 | 0.0264 | 0.0274 | 0.026 | 50957273 |
| 1735836900 | 0.0261 | -0.0008 | -2.97 | 0.0257 | 0.0289 | 0.0254 | 94214548 |
| 1735577700 | 0.0269 | -0.0007 | -2.54 | 0.0274 | 0.0282 | 0.0262 | 66562178 |
| 1735318500 | 0.0276 | -0.0015 | -5.15 | 0.0283 | 0.0298 | 0.0275 | 66894117 |
| 1734972900 | 0.0291 | -0.0001 | -0.34 | 0.0291 | 0.0303 | 0.0287 | 93586463 |
| 1734713700 | 0.0292 | 0.0004 | 1.39 | 0.0298 | 0.0318 | 0.029 | 145589171 |
| 1734627300 | 0.0288 | 0.0029 | 11.20 | 0.0286 | 0.0293 | 0.0271 | 125251921 |
| 1734540900 | 0.0259 | -0.0004 | -1.52 | 0.0264 | 0.027 | 0.0254999 | 51464608 |
| 1734454500 | 0.0263 | 0.0022 | 9.13 | 0.0251 | 0.0267 | 0.025 | 130443029 |
| 1734368100 | 0.0241 | 0.0003 | 1.26 | 0.0237 | 0.0246 | 0.0231999 | 59379197 |
| 1734108900 | 0.0238 | -0.0002 | -0.83 | 0.0241 | 0.0241 | 0.0233 | 70547698 |
| 1734022500 | 0.024 | -0.0008 | -3.23 | 0.0244 | 0.0246 | 0.0237 | 55079995 |
| 1733936100 | 0.0248 | -0.0009 | -3.50 | 0.0253 | 0.0257 | 0.0247 | 33066841 |
| 1733849700 | 0.0257 | 0.0004 | 1.58 | 0.026 | 0.0265 | 0.0252 | 67659661 |
| 1733763300 | 0.0253 | 0.0004001 | 1.61 | 0.0248 | 0.0256 | 0.0236 | 67936344 |
| 1733504100 | 0.0248999 | -0.0005 | -1.97 | 0.0259 | 0.0259 | 0.024 | 73694696 |
| 1733417700 | 0.0254 | -0.0032 | -11.19 | 0.0289 | 0.0289 | 0.0254 | 80063258 |
| 1733331300 | 0.0286 | -0.0013 | -4.35 | 0.0298 | 0.03 | 0.0272 | 111066043 |
| 1733244900 | 0.0299 | -0.0026 | -8.00 | 0.0320999 | 0.0322 | 0.0291 | 77705613 |
| 1733158500 | 0.0325 | -0.0006 | -1.81 | 0.034 | 0.0349 | 0.0317 | 115528760 |
| 1732899300 | 0.0331 | -0.0005 | -1.49 | 0.0345 | 0.035 | 0.0329 | 69649561 |
| 1732812900 | 0.0336 | -0.0015 | -4.27 | 0.0344 | 0.0345 | 0.0332 | 62334749 |
| 1732726500 | 0.0351 | 0.0012 | 3.54 | 0.0347 | 0.0374 | 0.0345 | 78075782 |
| 1732640100 | 0.0339 | 0.0013001 | 3.99 | 0.0341 | 0.0353 | 0.0328 | 65965943 |
| 1732553700 | 0.0325999 | 0.0001999 | 0.62 | 0.0311 | 0.0333 | 0.0303 | 44336265 |
| 1732294500 | 0.0324 | -0.0014 | -4.14 | 0.0327 | 0.0356 | 0.0318 | 91926196 |
| 1732208100 | 0.0337999 | -0.0001 | -0.29 | 0.0327 | 0.0362 | 0.0327 | 111018496 |
| 1732121700 | 0.0339 | 0.0004 | 1.19 | 0.0320999 | 0.0345 | 0.0316 | 83678622 |
| 1732035300 | 0.0335 | 0.0027 | 8.77 | 0.0308 | 0.0362 | 0.0302 | 164712862 |
| 1731948900 | 0.0308 | 0.0003 | 0.98 | 0.0298 | 0.032 | 0.0295 | 80992038 |
| 1731689700 | 0.0305 | 0.0006 | 2.01 | 0.0305 | 0.0309 | 0.0289 | 99809094 |
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
