Premium
Societe Generale Effekten (STRN5S)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1736787300 | 5.42 | 0.01 | 0.18 | 5.5199999 | 5.53 | 5.29 | 0 |
| 1736528100 | 5.41 | 0.37 | 7.34 | 5.04 | 5.5199999 | 5.03 | 300 |
| 1736441700 | 5.04 | -0.34 | -6.32 | 5.32 | 5.46 | 4.99 | 300 |
| 1736355300 | 5.38 | 0.09 | 1.70 | 5.25 | 5.68 | 5.22 | 0 |
| 1736268900 | 5.29 | 0.02 | 0.38 | 5.35 | 5.48 | 5.16 | 0 |
| 1736182500 | 5.2699999 | 0.12 | 2.33 | 5.05 | 5.41 | 5.05 | 0 |
| 1735923300 | 5.15 | 0.02 | 0.39 | 5.2 | 5.21 | 5.05 | 0 |
| 1735836900 | 5.13 | -0.33 | -6.04 | 5.29 | 5.48 | 5.07 | 0 |
| 1735577700 | 5.46 | -0.09 | -1.62 | 5.6 | 5.6 | 5.36 | 0 |
| 1735318500 | 5.55 | 0.06 | 1.09 | 5.47 | 5.84 | 5.46 | 0 |
| 1734972900 | 5.49 | -0.06 | -1.08 | 5.55 | 5.65 | 5.36 | 0 |
| 1734713700 | 5.55 | -0.12 | -2.12 | 5.8099999 | 6.01 | 5.54 | 0 |
| 1734627300 | 5.67 | 0.27 | 5.00 | 5.78 | 5.89 | 5.62 | 0 |
| 1734540900 | 5.4 | 0.18 | 3.45 | 5.2699999 | 5.48 | 5.2 | 0 |
| 1734454500 | 5.22 | 0.05 | 0.97 | 5.24 | 5.36 | 5.17 | 0 |
| 1734368100 | 5.17 | 0.03 | 0.58 | 5.15 | 5.35 | 5.14 | 0 |
| 1734108900 | 5.14 | 0.12 | 2.39 | 5.0599999 | 5.26 | 5.05 | 0 |
| 1734022500 | 5.0199999 | 0.06 | 1.21 | 4.94 | 5.0599999 | 4.91 | 0 |
| 1733936100 | 4.96 | 0.05 | 1.02 | 4.9 | 5.01 | 4.83 | 0 |
| 1733849700 | 4.91 | 0.09 | 1.87 | 4.92 | 4.99 | 4.83 | 0 |
| 1733763300 | 4.82 | 0.4 | 9.05 | 4.38 | 4.83 | 4.26 | 0 |
| 1733504100 | 4.42 | 0.1 | 2.31 | 4.3099999 | 4.48 | 4.2 | 0 |
| 1733417700 | 4.32 | -0.16 | -3.57 | 4.53 | 4.62 | 4.29 | 0 |
| 1733331300 | 4.48 | 0.06 | 1.36 | 4.45 | 4.53 | 4.38 | 0 |
| 1733244900 | 4.42 | -0.03 | -0.67 | 4.46 | 4.7 | 4.42 | 0 |
| 1733158500 | 4.45 | 0.22 | 5.20 | 4.26 | 4.51 | 4.22 | 0 |
| 1732899300 | 4.23 | -0.03 | -0.70 | 4.3 | 4.37 | 4.22 | 0 |
| 1732812900 | 4.26 | -0.05 | -1.16 | 4.21 | 4.46 | 4.19 | 0 |
| 1732726500 | 4.3099999 | 0.07 | 1.65 | 4.3 | 4.48 | 4.26 | 0 |
| 1732640100 | 4.24 | -0.19 | -4.29 | 4.59 | 4.61 | 4.22 | 0 |
| 1732553700 | 4.43 | 0.02 | 0.45 | 4.25 | 4.55 | 4.23 | 0 |
| 1732294500 | 4.41 | -0.68 | -13.36 | 4.96 | 5.0199999 | 4.4 | 0 |
| 1732208100 | 5.09 | 0.02 | 0.39 | 4.99 | 5.28 | 4.92 | 0 |
| 1732121700 | 5.07 | -0.04 | -0.78 | 5.0599999 | 5.25 | 4.96 | 0 |
| 1732035300 | 5.11 | -0.02 | -0.39 | 5.2 | 5.34 | 4.9 | 0 |
| 1731948900 | 5.13 | 0 | 0.00 | 4.87 | 5.3 | 4.87 | 0 |
| 1731689700 | 5.13 | -0.19 | -3.57 | 5.34 | 5.38 | 5.11 | 70 |
| 1731603300 | 5.32 | -0.39 | -6.83 | 5.7 | 5.91 | 5.32 | 380 |
| 1731516900 | 5.71 | 0.08 | 1.42 | 5.82 | 5.82 | 5.5 | 0 |
| 1731430500 | 5.63 | 0.09 | 1.62 | 5.72 | 5.72 | 5.53 | 0 |
| 1731344100 | 5.54 | -0.13 | -2.29 | 5.62 | 5.64 | 5.32 | 0 |
| 1731084900 | 5.67 | -0.06 | -1.05 | 5.8099999 | 5.98 | 5.39 | 0 |
| 1730998500 | 5.73 | 0.52 | 9.98 | 5.23 | 5.74 | 5.14 | 0 |
| 1730912100 | 5.21 | 0.25 | 5.04 | 4.99 | 5.4 | 4.83 | 0 |
| 1730825700 | 4.96 | 0.02 | 0.40 | 4.92 | 4.97 | 4.79 | 0 |
| 1730739300 | 4.94 | 0.21 | 4.44 | 4.67 | 4.94 | 4.62 | 0 |
| 1730480100 | 4.73 | -0.11 | -2.27 | 4.78 | 4.87 | 4.61 | 0 |
| 1730393700 | 4.84 | 0.25 | 5.45 | 4.62 | 5.0199999 | 4.61 | 0 |
| 1730307300 | 4.59 | 0.07 | 1.55 | 4.62 | 4.71 | 4.47 | 0 |
| 1730220900 | 4.5199999 | 0.25 | 5.85 | 4.16 | 4.55 | 4.14 | 0 |
| 1730134500 | 4.2699999 | -0.26 | -5.74 | 4.41 | 4.47 | 4.25 | 0 |
| 1729871700 | 4.53 | 0.03 | 0.67 | 4.65 | 4.65 | 4.47 | 0 |
| 1729785300 | 4.5 | -0.04 | -0.88 | 4.48 | 4.5599999 | 4.38 | 0 |
| 1729698900 | 4.54 | -0.14 | -2.99 | 4.62 | 4.65 | 4.46 | 0 |
| 1729612500 | 4.68 | 0.47 | 11.16 | 4.14 | 4.82 | 4.14 | 0 |
| 1729526100 | 4.21 | 0.01 | 0.24 | 4.14 | 4.33 | 4.13 | 0 |
| 1729266900 | 4.2 | -0.13 | -3.00 | 4.24 | 4.48 | 4.19 | 0 |
| 1729180500 | 4.33 | -0.06 | -1.37 | 4.38 | 4.41 | 4.08 | 0 |
| 1729094100 | 4.39 | 0.04 | 0.92 | 4.5 | 4.68 | 4.38 | 0 |
| 1729007700 | 4.35 | -0.35 | -7.45 | 4.6 | 4.66 | 4.3099999 | 0 |
| 1728921300 | 4.7 | -0.51 | -9.79 | 5.15 | 5.15 | 4.68 | 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
