Premium
Soges Group (SOGES)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.88679245283 | 2.12 | 2.25 | 2.06 | 10800 | 2.181 | DE |
| 4 | 0.01 | 0.46511627907 | 2.15 | 2.3 | 2.06 | 6540 | 2.19788991 | DE |
| 12 | 0.205 | 10.4859335038 | 1.955 | 2.3 | 1.8 | 6831 | 2.14065878 | DE |
| 26 | 0.225 | 11.6279069767 | 1.935 | 2.3 | 1.72 | 7859 | 2.02703911 | DE |
| 52 | -0.09 | -4 | 2.25 | 2.3 | 1.72 | 13153 | 2.09247646 | DE |
| 156 | -0.09 | -4 | 2.25 | 2.3 | 1.72 | 13153 | 2.09247646 | DE |
| 260 | -0.09 | -4 | 2.25 | 2.3 | 1.72 | 13153 | 2.09247646 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738083300 | 2.16 | -0.06 | -2.70 | 2.17 | 2.17 | 2.12 | 12600 |
| 1737996900 | 2.22 | 0.04 | 1.83 | 2.14 | 2.25 | 2.14 | 12600 |
| 1737737700 | 2.18 | -0.06 | -2.68 | 2.2 | 2.22 | 2.08 | 15300 |
| 1737651300 | 2.24 | 0.14 | 6.67 | 2.1 | 2.24 | 2.1 | 6300 |
| 1737564900 | 2.1 | -0.05 | -2.33 | 2.12 | 2.14 | 2.06 | 7200 |
| 1737478500 | 2.15 | -0.05 | -2.27 | 2.17 | 2.17 | 2.12 | 6300 |
| 1737392100 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1737132900 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1737046500 | 2.2 | 0 | 0.00 | 2.18 | 2.2599999 | 2.17 | 5400 |
| 1736960100 | 2.2 | -0.07 | -3.08 | 2.19 | 2.2599999 | 2.18 | 3600 |
| 1736873700 | 2.27 | 0.01 | 0.44 | 2.18 | 2.27 | 2.13 | 14400 |
| 1736787300 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1736528100 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.2599999 | 2.2599999 | 900 |
| 1736441700 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736355300 | 2.25 | 0.03 | 1.35 | 2.2 | 2.25 | 2.2 | 2700 |
| 1736268900 | 2.22 | 0.01 | 0.45 | 2.3 | 2.3 | 2.22 | 2700 |
| 1736182500 | 2.21 | 0.02 | 0.91 | 2.15 | 2.21 | 2.15 | 3600 |
| 1735923300 | 2.19 | 0.04 | 1.86 | 2.18 | 2.19 | 2.18 | 1800 |
| 1735836900 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 2700 |
| 1735577700 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 1800 |
| 1735318500 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734972900 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734713700 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734627300 | 2.15 | 0.06 | 2.87 | 2.1 | 2.15 | 2.1 | 3600 |
| 1734540900 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1734454500 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1734368100 | 2.09 | -0.05 | -2.34 | 2.06 | 2.09 | 2.06 | 1800 |
| 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 |
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
