Premium
Soges Group (SOGES)
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 | 0.04 | 1.90476190476 | 2.1 | 2.15 | 2.02 | 18720 | 2.14557692 | DE |
| 4 | 0.28 | 15.0537634409 | 1.86 | 2.18 | 1.86 | 9900 | 2.11881818 | DE |
| 12 | 0.08 | 3.88349514563 | 2.06 | 2.18 | 1.8 | 6915 | 2.06546032 | DE |
| 26 | 0.005 | 0.234192037471 | 2.135 | 2.27 | 1.72 | 10638 | 2.05409221 | DE |
| 52 | -0.11 | -4.88888888889 | 2.25 | 2.27 | 1.72 | 14720 | 2.08431046 | DE |
| 156 | -0.11 | -4.88888888889 | 2.25 | 2.27 | 1.72 | 14720 | 2.08431046 | DE |
| 260 | -0.11 | -4.88888888889 | 2.25 | 2.27 | 1.72 | 14720 | 2.08431046 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734108900 | 2.14 | -0.01 | -0.47 | 2.08 | 2.14 | 2.08 | 3600 |
| 1734022500 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 1800 |
| 1733936100 | 2.15 | 0 | 0.00 | 2.12 | 2.15 | 2.12 | 2700 |
| 1733849700 | 2.15 | 0.03 | 1.42 | 2.05 | 2.15 | 2.05 | 82800 |
| 1733763300 | 2.12 | 0.05 | 2.42 | 2.08 | 2.12 | 2.08 | 1800 |
| 1733504100 | 2.07 | 0.04 | 1.97 | 2.1 | 2.1 | 2.02 | 4500 |
| 1733417700 | 2.0299999 | -0.07 | -3.33 | 2.0299999 | 2.0299999 | 2.0299999 | 900 |
| 1733331300 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1733244900 | 2.1 | -0.03 | -1.41 | 2.06 | 2.1 | 2.0299999 | 3600 |
| 1733158500 | 2.13 | 0.01 | 0.47 | 2.14 | 2.18 | 2.13 | 6300 |
| 1732899300 | 2.12 | 0.02 | 0.95 | 2.12 | 2.15 | 2.1 | 13500 |
| 1732812900 | 2.1 | 0.07 | 3.45 | 2.0299999 | 2.1 | 2.0299999 | 12600 |
| 1732726500 | 2.0299999 | 0.01 | 0.50 | 2 | 2.0299999 | 2 | 6300 |
| 1732640100 | 2.02 | 0.08 | 4.12 | 1.9 | 2.02 | 1.9 | 7200 |
| 1732553700 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1732294500 | 1.94 | 0.07 | 3.47 | 1.88 | 1.94 | 1.88 | 2700 |
| 1732208100 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.875 | 0 |
| 1732121700 | 1.875 | 0.01 | 0.81 | 1.875 | 1.875 | 1.875 | 900 |
| 1732035300 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 900 |
| 1731948900 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1731689700 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1731603300 | 1.86 | -0.02 | -0.80 | 1.8 | 1.86 | 1.8 | 2700 |
| 1731516900 | 1.875 | 0.02 | 1.08 | 1.81 | 1.875 | 1.81 | 2700 |
| 1731430500 | 1.855 | -0.05 | -2.37 | 1.855 | 1.855 | 1.855 | 900 |
| 1731344100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731084900 | 1.9 | -0.03 | -1.55 | 1.9 | 1.9 | 1.9 | 900 |
| 1730998500 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1730912100 | 1.93 | -0.03 | -1.53 | 1.955 | 1.955 | 1.93 | 1800 |
| 1730825700 | 1.96 | -0.08 | -3.92 | 1.965 | 1.965 | 1.96 | 2700 |
| 1730739300 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730480100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730393700 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730307300 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730220900 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730134500 | 2.04 | -0.02 | -0.97 | 2.04 | 2.04 | 2.04 | 900 |
| 1729871700 | 2.06 | -0.02 | -0.96 | 2.06 | 2.06 | 2.06 | 900 |
| 1729785300 | 2.08 | 0.04 | 1.96 | 2.0299999 | 2.08 | 2.0299999 | 20700 |
| 1729698900 | 2.04 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 10800 |
| 1729612500 | 2.04 | 0.09 | 4.62 | 1.985 | 2.04 | 1.985 | 4500 |
| 1729526100 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1729266900 | 1.95 | -0.01 | -0.51 | 1.95 | 1.95 | 1.95 | 1800 |
| 1729180500 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1729094100 | 1.96 | -0.09 | -4.39 | 2.02 | 2.02 | 1.925 | 9900 |
| 1729007700 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1728921300 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1728662100 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1728575700 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1728489300 | 2.05 | 0.05 | 2.50 | 2.05 | 2.08 | 2.0099999 | 4500 |
| 1728402900 | 2 | 0.02 | 1.01 | 1.985 | 2 | 1.985 | 3600 |
| 1728316500 | 1.98 | 0.03 | 1.54 | 1.955 | 1.98 | 1.955 | 1800 |
| 1728057300 | 1.95 | 0.02 | 1.30 | 1.905 | 1.95 | 1.88 | 8100 |
| 1727970900 | 1.925 | -0.02 | -0.77 | 1.92 | 1.955 | 1.92 | 8100 |
| 1727884500 | 1.94 | -0.07 | -3.48 | 1.975 | 1.975 | 1.94 | 3600 |
| 1727798100 | 2.0099999 | -0.07 | -3.37 | 2.0099999 | 2.0099999 | 2 | 3600 |
| 1727711700 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1727452500 | 2.08 | 0.09 | 4.52 | 1.99 | 2.08 | 1.99 | 4500 |
| 1727366100 | 1.99 | -0.07 | -3.40 | 1.98 | 1.995 | 1.92 | 17100 |
| 1727279700 | 2.06 | 0.01 | 0.49 | 2.06 | 2.06 | 2.06 | 900 |
| 1727193300 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 1800 |
| 1727106900 | 2.05 | -0.01 | -0.49 | 2.0099999 | 2.05 | 1.995 | 9000 |
| 1726847700 | 2.06 | 0.01 | 0.49 | 2.06 | 2.08 | 2 | 7200 |
| 1726761300 | 2.05 | 0.05 | 2.50 | 2 | 2.05 | 2 | 4500 |
| 1726674900 | 2 | 0.01 | 0.76 | 1.96 | 2 | 1.955 | 3600 |
| 1726588500 | 1.985 | 0.04 | 2.06 | 1.935 | 1.985 | 1.935 | 4500 |
| 1726473600 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 0 |
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
