Premium
SG Issuer Societe Generale (SNKY7L)
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 |
|---|---|---|---|---|---|---|---|
| 1737392100 | 4.11 | 0.04 | 0.98 | 4.0599999 | 4.17 | 3.96 | 11250 |
| 1737132900 | 4.07 | 0.26 | 6.82 | 3.78 | 4.07 | 3.74 | 5000 |
| 1737046500 | 3.81 | -0.1 | -2.56 | 3.93 | 3.96 | 3.77 | 7780 |
| 1736960100 | 3.91 | 0.05 | 1.30 | 3.72 | 3.94 | 3.6 | 4380 |
| 1736873700 | 3.86 | 0.1 | 2.66 | 3.74 | 3.92 | 3.74 | 5227 |
| 1736787300 | 3.76 | -0.21 | -5.29 | 3.74 | 3.81 | 3.54 | 13281 |
| 1736528100 | 3.97 | -0.56 | -12.36 | 4.32 | 4.4 | 3.94 | 17732 |
| 1736441700 | 4.53 | -0.37 | -7.55 | 4.62 | 4.62 | 4.5 | 6810 |
| 1736355300 | 4.9 | -0.02 | -0.41 | 4.86 | 5 | 4.75 | 15430 |
| 1736268900 | 4.92 | 0.1 | 2.07 | 4.97 | 5.11 | 4.8099999 | 9067 |
| 1736182500 | 4.82 | 0.18 | 3.88 | 4.48 | 4.82 | 4.48 | 3526 |
| 1735923300 | 4.64 | -0.03 | -0.64 | 4.51 | 4.64 | 4.43 | 170 |
| 1735836900 | 4.67 | 0.12 | 2.64 | 4.58 | 4.68 | 4.36 | 4637 |
| 1735577700 | 4.55 | -0.45 | -9.00 | 4.93 | 4.95 | 4.4 | 4237 |
| 1735318500 | 5 | 0.73 | 17.10 | 5.14 | 5.26 | 4.9 | 21662 |
| 1734972900 | 4.2699999 | -0.02 | -0.47 | 4.4 | 4.44 | 4.19 | 1750 |
| 1734713700 | 4.29 | -0.15 | -3.38 | 4.09 | 4.32 | 3.81 | 6969 |
| 1734627300 | 4.44 | -0.19 | -4.10 | 4.37 | 4.54 | 4.3 | 2532 |
| 1734540900 | 4.63 | -0.02 | -0.43 | 4.49 | 4.69 | 4.49 | 5848 |
| 1734454500 | 4.65 | -0.21 | -4.32 | 4.7 | 4.73 | 4.54 | 7878 |
| 1734368100 | 4.86 | 0.09 | 1.89 | 4.72 | 4.92 | 4.69 | 11997 |
| 1734108900 | 4.7699999 | -0.27 | -5.36 | 4.85 | 4.97 | 4.74 | 1438 |
| 1734022500 | 5.04 | -0.19 | -3.63 | 5.08 | 5.13 | 4.91 | 9094 |
| 1733936100 | 5.23 | 0.47 | 9.87 | 4.7699999 | 5.23 | 4.69 | 7353 |
| 1733849700 | 4.76 | 0.01 | 0.21 | 4.76 | 4.82 | 4.67 | 800 |
| 1733763300 | 4.75 | 0.06 | 1.28 | 4.59 | 4.86 | 4.59 | 207 |
| 1733504100 | 4.69 | -0.22 | -4.48 | 4.5199999 | 4.73 | 4.5199999 | 333 |
| 1733417700 | 4.91 | -0.01 | -0.20 | 4.83 | 4.98 | 4.83 | 850 |
| 1733331300 | 4.92 | 0.27 | 5.81 | 4.71 | 5.13 | 4.71 | 10891 |
| 1733244900 | 4.65 | 0.44 | 10.45 | 4.66 | 4.83 | 4.44 | 11455 |
| 1733158500 | 4.21 | 0.13 | 3.19 | 4.11 | 4.28 | 4.08 | 850 |
| 1732899300 | 4.08 | 0.11 | 2.77 | 3.87 | 4.08 | 3.78 | 3590 |
| 1732812900 | 3.97 | 0.32 | 8.77 | 3.98 | 4.05 | 3.96 | 1691 |
| 1732726500 | 3.65 | -0.31 | -7.83 | 3.85 | 3.88 | 3.65 | 4338 |
| 1732640100 | 3.96 | -0.36 | -8.33 | 4.0199999 | 4.08 | 3.88 | 2570 |
| 1732553700 | 4.32 | 0.26 | 6.40 | 4.26 | 4.34 | 4.2 | 2524 |
| 1732294500 | 4.0599999 | 0.18 | 4.64 | 3.97 | 4.11 | 3.8 | 100 |
| 1732208100 | 3.88 | 0.16 | 4.30 | 3.78 | 3.88 | 3.52 | 1898 |
| 1732121700 | 3.72 | -0.16 | -4.12 | 3.98 | 4.05 | 3.61 | 377 |
| 1732035300 | 3.88 | -0.16 | -3.96 | 3.99 | 4.04 | 3.53 | 3239 |
| 1731948900 | 4.04 | 0.22 | 5.76 | 3.93 | 4.05 | 3.82 | 8194 |
| 1731689700 | 3.82 | -0.62 | -13.96 | 4.19 | 4.23 | 3.76 | 12339 |
| 1731603300 | 4.44 | 0.17 | 3.98 | 4.11 | 4.45 | 4.1 | 3393 |
| 1731516900 | 4.2699999 | -0.41 | -8.76 | 4.19 | 4.38 | 4.09 | 7090 |
| 1731430500 | 4.68 | -0.42 | -8.24 | 4.91 | 5 | 4.68 | 3315 |
| 1731344100 | 5.1 | 0.42 | 8.97 | 4.92 | 5.19 | 4.92 | 6986 |
| 1731084900 | 4.68 | -0.18 | -3.70 | 4.95 | 4.96 | 4.48 | 2947 |
| 1730998500 | 4.86 | -0.14 | -2.80 | 4.68 | 4.89 | 4.59 | 7063 |
| 1730912100 | 5 | 0.48 | 10.62 | 5.01 | 5.44 | 4.87 | 16133 |
| 1730825700 | 4.5199999 | 0.34 | 8.13 | 4.21 | 4.53 | 4.16 | 5440 |
| 1730739300 | 4.18 | -0.12 | -2.79 | 4.14 | 4.24 | 3.99 | 6763 |
| 1730480100 | 4.3 | 0.3 | 7.50 | 3.89 | 4.3 | 3.82 | 9496 |
| 1730393700 | 4 | -0.88 | -18.03 | 4.45 | 4.55 | 3.91 | 5609 |
| 1730307300 | 4.88 | 0.15 | 3.17 | 5.1 | 5.2 | 4.84 | 9779 |
| 1730220900 | 4.73 | 0.36 | 8.24 | 4.67 | 4.79 | 4.6 | 5729 |
| 1730134500 | 4.37 | 0.33 | 8.17 | 4.37 | 4.42 | 4.09 | 2453 |
| 1729871700 | 4.04 | 0.14 | 3.59 | 3.88 | 4.17 | 3.88 | 245 |
| 1729785300 | 3.9 | 0.12 | 3.17 | 4.04 | 4.16 | 3.87 | 2170 |
| 1729698900 | 3.78 | -0.38 | -9.13 | 4.04 | 4.1 | 3.78 | 8745 |
| 1729612500 | 4.16 | -0.44 | -9.57 | 4.3099999 | 4.43 | 4.15 | 11720 |
| 1729526100 | 4.6 | -0.34 | -6.88 | 4.84 | 5 | 4.6 | 3050 |
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
