Premium
EN G Societe Generale 290524 PR 1 25 (SGG5P)
EU
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 | 2.23 | 6.57041838539 | 33.94 | 36.17 | 33.94 | 0 | 0 | IX |
| 4 | -4.835 | -11.7912449701 | 41.005 | 43.905 | 33.94 | 0 | 0 | IX |
| 12 | 7.43 | 25.8524704245 | 28.74 | 43.905 | 28.74 | 0 | 0 | IX |
| 26 | 13.035 | 56.3432029393 | 23.135 | 43.905 | 23.07 | 0 | 0 | IX |
| 52 | 14.51 | 66.9898430286 | 21.66 | 43.905 | 21.48 | 0 | 0 | IX |
| 156 | 14.51 | 66.9898430286 | 21.66 | 43.905 | 21.48 | 0 | 0 | IX |
| 260 | 14.51 | 66.9898430286 | 21.66 | 43.905 | 21.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 37.07 | 0.9 | 2.49 | 37.07 | 37.07 | 37.07 | 0 |
| 1744302600 | 36.17 | 1.81 | 5.27 | 36.17 | 36.17 | 36.17 | 0 |
| 1744216200 | 34.36 | -0.72 | -2.05 | 34.36 | 34.36 | 34.36 | 0 |
| 1744129800 | 35.08 | 1.14 | 3.36 | 35.08 | 35.08 | 35.08 | 0 |
| 1744043400 | 33.94 | -9.97 | -22.70 | 33.94 | 33.94 | 33.94 | 0 |
| 1743787800 | 43.905 | 0 | 0.00 | 43.905 | 43.905 | 43.905 | 0 |
| 1743701400 | 43.905 | 0 | 0.00 | 43.905 | 43.905 | 43.905 | 0 |
| 1743615000 | 43.905 | 0 | 0.00 | 43.905 | 43.905 | 43.905 | 0 |
| 1743528600 | 43.905 | 0 | 0.00 | 43.905 | 43.905 | 43.905 | 0 |
| 1743442200 | 43.905 | 0 | 0.00 | 43.905 | 43.905 | 43.905 | 0 |
| 1743183000 | 43.905 | 0 | 0.00 | 43.905 | 43.905 | 43.905 | 0 |
| 1743096600 | 43.905 | 0 | 0.00 | 43.905 | 43.905 | 43.905 | 0 |
| 1743010200 | 43.905 | 0 | 0.00 | 43.905 | 43.905 | 43.905 | 0 |
| 1742923800 | 43.905 | 1.05 | 2.44 | 43.905 | 43.905 | 43.905 | 0 |
| 1742837400 | 42.86 | 0.51 | 1.20 | 42.86 | 42.86 | 42.86 | 0 |
| 1742578200 | 42.35 | 0.05 | 0.12 | 42.35 | 42.35 | 42.35 | 0 |
| 1742491800 | 42.3 | -0.57 | -1.33 | 42.3 | 42.3 | 42.3 | 0 |
| 1742405400 | 42.87 | 0.13 | 0.29 | 42.87 | 42.87 | 42.87 | 0 |
| 1742319000 | 42.745 | 1.04 | 2.48 | 42.745 | 42.745 | 42.745 | 0 |
| 1742232600 | 41.71 | 0.7 | 1.72 | 41.71 | 41.71 | 41.71 | 0 |
| 1741973400 | 41.005 | 1.22 | 3.05 | 41.005 | 41.005 | 41.005 | 0 |
| 1741887000 | 39.79 | 0.1 | 0.25 | 39.79 | 39.79 | 39.79 | 0 |
| 1741800600 | 39.69 | 0.16 | 0.40 | 39.69 | 39.69 | 39.69 | 0 |
| 1741714200 | 39.53 | -0.34 | -0.84 | 39.53 | 39.53 | 39.53 | 0 |
| 1741627800 | 39.865 | -2.21 | -5.25 | 39.865 | 39.865 | 39.865 | 0 |
| 1741368600 | 42.075 | 0.06 | 0.14 | 42.075 | 42.075 | 42.075 | 0 |
| 1741282200 | 42.015 | 1.56 | 3.84 | 42.015 | 42.015 | 42.015 | 0 |
| 1741195800 | 40.46 | 1.99 | 5.17 | 40.46 | 40.46 | 40.46 | 0 |
| 1741109400 | 38.47 | -1.12 | -2.82 | 38.47 | 38.47 | 38.47 | 0 |
| 1741023000 | 39.585 | 0.28 | 0.71 | 39.585 | 39.585 | 39.585 | 0 |
| 1740763800 | 39.305 | -0.15 | -0.38 | 39.305 | 39.305 | 39.305 | 0 |
| 1740677400 | 39.455 | 0.08 | 0.20 | 39.455 | 39.455 | 39.455 | 0 |
| 1740591000 | 39.375 | 0.67 | 1.74 | 39.375 | 39.375 | 39.375 | 0 |
| 1740504600 | 38.7 | 0.85 | 2.25 | 38.7 | 38.7 | 38.7 | 0 |
| 1740418200 | 37.85 | 0.02 | 0.04 | 37.85 | 37.85 | 37.85 | 0 |
| 1740159000 | 37.835 | 0.37 | 0.97 | 37.835 | 37.835 | 37.835 | 0 |
| 1740072600 | 37.47 | -0.29 | -0.77 | 37.47 | 37.47 | 37.47 | 0 |
| 1739986200 | 37.76 | -0.24 | -0.63 | 37.76 | 37.76 | 37.76 | 0 |
| 1739899800 | 38 | 1.01 | 2.72 | 38 | 38 | 38 | 0 |
| 1739813400 | 36.995 | 0.07 | 0.19 | 36.995 | 36.995 | 36.995 | 0 |
| 1739554200 | 36.925 | 0.2 | 0.53 | 36.925 | 36.925 | 36.925 | 0 |
| 1739467800 | 36.73 | 0.18 | 0.49 | 36.73 | 36.73 | 36.73 | 0 |
| 1739381400 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1739295000 | 36.55 | 1.29 | 3.64 | 36.55 | 36.55 | 36.55 | 0 |
| 1739208600 | 35.265 | -0.84 | -2.31 | 35.265 | 35.265 | 35.265 | 0 |
| 1738949400 | 36.1 | 1.15 | 3.28 | 36.1 | 36.1 | 36.1 | 0 |
| 1738863000 | 34.955 | 4.07 | 13.18 | 34.955 | 34.955 | 34.955 | 0 |
| 1738776600 | 30.885 | 0.01 | 0.03 | 30.885 | 30.885 | 30.885 | 0 |
| 1738690200 | 30.875 | 0.37 | 1.21 | 30.875 | 30.875 | 30.875 | 0 |
| 1738603800 | 30.505 | -0.75 | -2.38 | 30.505 | 30.505 | 30.505 | 0 |
| 1738344600 | 31.25 | 0.2 | 0.63 | 31.25 | 31.25 | 31.25 | 0 |
| 1738258200 | 31.055 | 0.09 | 0.29 | 31.055 | 31.055 | 31.055 | 0 |
| 1738171800 | 30.965 | 0.31 | 0.99 | 30.965 | 30.965 | 30.965 | 0 |
| 1738085400 | 30.66 | 0.39 | 1.27 | 30.66 | 30.66 | 30.66 | 0 |
| 1737999000 | 30.275 | 0.21 | 0.70 | 30.275 | 30.275 | 30.275 | 0 |
| 1737739800 | 30.065 | 0.08 | 0.27 | 30.065 | 30.065 | 30.065 | 0 |
| 1737653400 | 29.985 | 0.66 | 2.27 | 29.985 | 29.985 | 29.985 | 0 |
| 1737567000 | 29.32 | -0.15 | -0.49 | 29.32 | 29.32 | 29.32 | 0 |
| 1737480600 | 29.465 | 0 | 0.00 | 29.465 | 29.465 | 29.465 | 0 |
| 1737394200 | 29.465 | 0.73 | 2.52 | 29.465 | 29.465 | 29.465 | 0 |
| 1737135000 | 28.74 | 0.02 | 0.07 | 28.74 | 28.74 | 28.74 | 0 |
| 1737048600 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1736962200 | 28.72 | 0.86 | 3.07 | 28.72 | 28.72 | 28.72 | 0 |
| 1736875800 | 27.865 | 0.63 | 2.31 | 27.865 | 27.865 | 27.865 | 0 |
| 1736789400 | 27.235 | -0.02 | -0.07 | 27.235 | 27.235 | 27.235 | 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
