Premium
SG Issuer Societe Generale (SVOW5L)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742230500 | 14.54 | 0.65 | 4.68 | 14.65 | 15.75 | 14.3 | 30 |
| 1741971300 | 13.89 | -0.28 | -1.98 | 14.17 | 15.49 | 13.2 | 0 |
| 1741884900 | 14.17 | -1.37 | -8.82 | 15.29 | 15.39 | 13.36 | 90 |
| 1741798500 | 15.54 | 0.58 | 3.88 | 15.6 | 15.69 | 13.68 | 100 |
| 1741712100 | 14.96 | -0.91 | -5.73 | 13.25 | 18.51 | 13.25 | 100 |
| 1741625700 | 15.87 | 1.12 | 7.59 | 15.16 | 16.239999 | 14.29 | 1065 |
| 1741366500 | 14.75 | -1.03 | -6.53 | 14.89 | 15.69 | 14.27 | 0 |
| 1741280100 | 15.78 | 2.7 | 20.64 | 14.2 | 15.78 | 14.12 | 845 |
| 1741193700 | 13.08 | 1.93 | 17.31 | 12.62 | 14.63 | 12.31 | 45 |
| 1741107300 | 11.15 | -3.26 | -22.62 | 13.88 | 13.88 | 10.67 | 50 |
| 1741020900 | 14.41 | 1.42 | 10.93 | 12.77 | 16.239999 | 12.74 | 50 |
| 1740761700 | 12.99 | 0.31 | 2.44 | 12 | 13.98 | 11.66 | 70 |
| 1740675300 | 12.68 | -1.31 | -9.36 | 12.28 | 13.26 | 11.45 | 140 |
| 1740588900 | 13.99 | 0.62 | 4.64 | 14 | 14.18 | 13.05 | 950 |
| 1740502500 | 13.37 | 1.87 | 16.26 | 11.29 | 13.69 | 10.84 | 1410 |
| 1740416100 | 11.5 | 1.47 | 14.66 | 10.64 | 11.55 | 10.44 | 890 |
| 1740156900 | 10.03 | 0.6 | 6.36 | 9.51 | 10.07 | 9.44 | 60 |
| 1740070500 | 9.43 | 0.02 | 0.21 | 9.59 | 9.89 | 9.19 | 70 |
| 1739984100 | 9.41 | -1.6 | -14.53 | 10.36 | 10.82 | 9.41 | 540 |
| 1739897700 | 11.01 | -0.06 | -0.54 | 11.17 | 11.23 | 10.62 | 508 |
| 1739811300 | 11.07 | 0.18 | 1.65 | 10.99 | 11.23 | 10.85 | 0 |
| 1739552100 | 10.89 | 0.15 | 1.40 | 10.13 | 11.66 | 10.07 | 0 |
| 1739465700 | 10.74 | 2.59 | 31.78 | 8.84 | 11.05 | 8.84 | 2159 |
| 1739379300 | 8.15 | 0.24 | 3.03 | 8 | 8.36 | 7.94 | 100 |
| 1739292900 | 7.91 | -0.66 | -7.70 | 8.63 | 8.63 | 7.56 | 30 |
| 1739206500 | 8.57 | 0.32 | 3.88 | 8.19 | 8.84 | 8.0399999 | 35 |
| 1738947300 | 8.25 | -1.14 | -12.14 | 9.17 | 9.6199999 | 8.06 | 1500 |
| 1738860900 | 9.39 | 1.38 | 17.23 | 8.24 | 9.39 | 7.87 | 575 |
| 1738774500 | 8.01 | -0.85 | -9.59 | 8.73 | 8.88 | 7.45 | 600 |
| 1738688100 | 8.86 | 0.39 | 4.60 | 8.58 | 9.06 | 8.24 | 1257 |
| 1738601700 | 8.47 | -2.33 | -21.57 | 8.83 | 8.83 | 7.16 | 405 |
| 1738342500 | 10.8 | 0.21 | 1.98 | 10.61 | 10.95 | 10.38 | 0 |
| 1738256100 | 10.59 | 0.21 | 2.02 | 10.44 | 10.7 | 10.12 | 50 |
| 1738169700 | 10.38 | -0.05 | -0.48 | 10.67 | 10.67 | 10.28 | 0 |
| 1738083300 | 10.43 | -0.24 | -2.25 | 10.73 | 10.88 | 10.13 | 0 |
| 1737996900 | 10.67 | 0.59 | 5.85 | 9.68 | 11.1 | 9.68 | 546 |
| 1737737700 | 10.08 | 0.65 | 6.89 | 9.65 | 10.54 | 9.51 | 30 |
| 1737651300 | 9.43 | 0.77 | 8.89 | 8.85 | 9.57 | 8.85 | 30 |
| 1737564900 | 8.66 | -0.12 | -1.37 | 8.89 | 8.97 | 8.5399999 | 0 |
| 1737478500 | 8.78 | -0.44 | -4.77 | 9.08 | 9.08 | 8.51 | 550 |
| 1737392100 | 9.22 | 0.72 | 8.47 | 8.49 | 9.39 | 7.85 | 20 |
| 1737132900 | 8.5 | 0.23 | 2.78 | 8.42 | 8.76 | 8.32 | 430 |
| 1737046500 | 8.27 | -0.27 | -3.16 | 8.57 | 8.96 | 8.13 | 565 |
| 1736960100 | 8.5399999 | 0.68 | 8.65 | 7.95 | 8.5399999 | 7.9 | 0 |
| 1736873700 | 7.86 | 0.37 | 4.94 | 7.68 | 8.06 | 7.61 | 51 |
| 1736787300 | 7.49 | 0.16 | 2.18 | 7.18 | 7.93 | 7.11 | 1265 |
| 1736528100 | 7.33 | 0.28 | 3.97 | 6.99 | 7.86 | 6.53 | 24 |
| 1736441700 | 7.05 | 0.21 | 3.07 | 6.72 | 7.07 | 6.41 | 0 |
| 1736355300 | 6.84 | -0.13 | -1.87 | 6.88 | 7.18 | 6.53 | 100 |
| 1736268900 | 6.97 | -0.08 | -1.13 | 6.91 | 7.11 | 6.7 | 234 |
| 1736182500 | 7.05 | 1.09 | 18.29 | 6.11 | 7.42 | 6.08 | 1279 |
| 1735923300 | 5.96 | -0.27 | -4.33 | 6.12 | 6.22 | 5.8099999 | 0 |
| 1735836900 | 6.23 | -0.48 | -7.15 | 7.09 | 7.09 | 6 | 370 |
| 1735577700 | 6.71 | -0.05 | -0.74 | 6.46 | 7 | 6.46 | 0 |
| 1735318500 | 6.76 | 0.73 | 12.11 | 6.09 | 6.77 | 6.05 | 0 |
| 1734972900 | 6.03 | -0.92 | -13.24 | 7.57 | 7.99 | 5.73 | 300 |
| 1734713700 | 6.95 | 0.51 | 7.92 | 6.29 | 7.08 | 5.96 | 30 |
| 1734627300 | 6.44 | -0.11 | -1.68 | 6.17 | 6.96 | 6.03 | 0 |
| 1734540900 | 6.55 | 0.43 | 7.03 | 6.1 | 6.55 | 6.1 | 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
