Premium
Societe Generale Effekten (SNET5L)
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 |
|---|---|---|---|---|---|---|---|
| 1783439700 | 33.119999 | 1.1 | 3.44 | 31.07 | 34.72 | 31.02 | 0 |
| 1783353300 | 32.02 | -1.73 | -5.13 | 34.92 | 35.17 | 30.77 | 0 |
| 1783094100 | 33.75 | 0.73 | 2.21 | 36.17 | 36.17 | 33.049999 | 0 |
| 1783007700 | 33.02 | 6.17 | 22.98 | 29.6 | 33.62 | 28.42 | 142 |
| 1782921300 | 26.85 | 0.68 | 2.60 | 24.71 | 27.33 | 24.29 | 42 |
| 1782834900 | 26.17 | -5.7 | -17.89 | 28.56 | 28.91 | 25.11 | 38 |
| 1782748500 | 31.87 | 2.08 | 6.98 | 29.05 | 32.52 | 28.81 | 19 |
| 1782489300 | 29.79 | 3.93 | 15.20 | 24.16 | 30 | 23.92 | 82 |
| 1782402900 | 25.86 | -0.56 | -2.12 | 25.09 | 27.05 | 24.56 | 0 |
| 1782316500 | 26.42 | -0.96 | -3.51 | 27.29 | 28.11 | 26.04 | 38 |
| 1782230100 | 27.38 | -2.36 | -7.94 | 27.95 | 29.37 | 26.99 | 300 |
| 1782143700 | 29.74 | -9.96 | -25.09 | 38.07 | 39.2 | 29.52 | 1908 |
| 1781884500 | 39.7 | 2.13 | 5.67 | 37.4 | 40.37 | 37.25 | 1 |
| 1781798100 | 37.57 | -2.38 | -5.96 | 38.22 | 38.85 | 35.92 | 31 |
| 1781711700 | 39.95 | -2.85 | -6.66 | 41.65 | 42.02 | 38.85 | 170 |
| 1781625300 | 42.8 | -6.9 | -13.88 | 51.1 | 51.6 | 41.1 | 13 |
| 1781538900 | 49.7 | 1.75 | 3.65 | 49.27 | 50.45 | 46.92 | 10 |
| 1781279700 | 47.95 | 0 | 0.00 | 50.1 | 52.52 | 44.1 | 0 |
| 1781193300 | 47.95 | -6.2 | -11.45 | 53.3 | 54.12 | 46.85 | 0 |
| 1781106900 | 54.15 | 1 | 1.88 | 51.72 | 54.5 | 49.75 | 0 |
| 1781020500 | 53.15 | -0.6 | -1.12 | 55.07 | 55.3 | 51.9 | 0 |
| 1780934100 | 53.75 | 1.8 | 3.46 | 53.8 | 55.7 | 51.5 | 0 |
| 1780674900 | 51.95 | -1.9 | -3.53 | 50.92 | 54.6 | 50.8 | 0 |
| 1780588500 | 53.85 | 2.2 | 4.26 | 52.8 | 56.7 | 52.3 | 41 |
| 1780502100 | 51.65 | -7.97 | -13.37 | 57.22 | 57.47 | 51.55 | 40 |
| 1780415700 | 59.62 | -7 | -10.51 | 66.3 | 68 | 58.47 | 10 |
| 1780329300 | 66.62 | -2.7 | -3.89 | 68.55 | 72.12 | 65.349999 | 200 |
| 1780070100 | 69.32 | 2.55 | 3.82 | 68.87 | 70.82 | 66.8 | 0 |
| 1779983700 | 66.769999 | -11.5 | -14.69 | 74 | 75.42 | 66.569999 | 455 |
| 1779897300 | 78.27 | 2.95 | 3.92 | 75.17 | 78.32 | 71.22 | 0 |
| 1779810900 | 75.32 | -8.28 | -9.90 | 79.45 | 80 | 73.97 | 1 |
| 1779724500 | 83.6 | 2.73 | 3.38 | 83.75 | 84.57 | 81.92 | 4 |
| 1779465300 | 80.87 | -1.95 | -2.35 | 84.35 | 85.6 | 79 | 2 |
| 1779378900 | 82.82 | 4.22 | 5.37 | 77.4 | 82.82 | 75.87 | 0 |
| 1779292500 | 78.6 | -9.57 | -10.85 | 83.25 | 84.07 | 76.12 | 0 |
| 1779206100 | 88.17 | 4.05 | 4.81 | 83.92 | 93 | 83.92 | 0 |
| 1779119700 | 84.12 | 9.65 | 12.96 | 71.9 | 84.92 | 71.57 | 1 |
| 1778860500 | 74.47 | -1.7 | -2.23 | 73.35 | 81.32 | 72.37 | 650 |
| 1778774100 | 76.17 | 2.45 | 3.32 | 76.05 | 79.57 | 75.42 | 0 |
| 1778687700 | 73.72 | -6.63 | -8.25 | 76.27 | 76.82 | 71 | 0 |
| 1778601300 | 80.35 | 8.15 | 11.29 | 67.55 | 81.37 | 66.17 | 0 |
| 1778514900 | 72.2 | -4.87 | -6.32 | 75.32 | 75.67 | 72.07 | 0 |
| 1778255700 | 77.07 | -4.95 | -6.04 | 81.17 | 81.5 | 75.32 | 8 |
| 1778169300 | 82.02 | 3.7 | 4.72 | 79.95 | 84.22 | 79.95 | 40 |
| 1778082900 | 78.32 | -2.65 | -3.27 | 77.92 | 81.15 | 74.82 | 0 |
| 1777996500 | 80.97 | -18.38 | -18.50 | 96.47 | 98.45 | 80.97 | 23 |
| 1777910100 | 99.35 | -9.1 | -8.39 | 101.6 | 102.8 | 96.42 | 0 |
| 1777564500 | 108.45 | 3.55 | 3.38 | 98.22 | 108.47 | 96.1 | 20 |
| 1777478100 | 104.9 | 10 | 10.54 | 102.75 | 106 | 97.8 | 0 |
| 1777391700 | 94.9 | -11.02 | -10.40 | 98.87 | 102.72 | 92.35 | 0 |
| 1777305300 | 105.92 | 3.17 | 3.09 | 104 | 106.85 | 100.3 | 0 |
| 1777046100 | 102.75 | -7.35 | -6.68 | 107.8 | 109.25 | 101.9 | 44 |
| 1776959700 | 110.1 | 0.58 | 0.53 | 107.75 | 119.65 | 107.37 | 40 |
| 1776873300 | 109.52 | -1.23 | -1.11 | 109.2 | 112.9 | 107.55 | 4 |
| 1776786900 | 110.75 | -1.15 | -1.03 | 122.25 | 124.95 | 110.75 | 0 |
| 1776700500 | 111.9 | -25.9 | -18.80 | 137.47 | 142.44999 | 111.9 | 236 |
| 1776441300 | 137.8 | -137.12 | -49.88 | 138.02 | 154.4 | 121.87 | 7 |
| 1776354900 | 274.92 | 28.17 | 11.42 | 271.12 | 276.92 | 255.35 | 53 |
| 1776268500 | 246.75 | 5.43 | 2.25 | 253.4 | 254.92 | 238.4 | 0 |
| 1776182100 | 241.32 | 25.57 | 11.85 | 217.72 | 241.32 | 212.65 | 1 |
| 1776095700 | 215.75 | 9.08 | 4.39 | 214.67 | 225.2 | 209.57 | 140 |
| 1775836500 | 206.67 | 10.17 | 5.18 | 209.7 | 212.97 | 203.52 | 5 |
| 1775750100 | 196.5 | 13.5 | 7.38 | 184.55 | 196.5 | 182.62 | 0 |
| 1775663700 | 183 | 1.18 | 0.65 | 198.85 | 199.05 | 173.65 | 1 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
