Premium
Euronext France Social GR (FRSOG)
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 | 27.35 | 0.849832829959 | 3218.28 | 3245.63 | 3177.83 | 0 | 0 | IX |
| 4 | 83.82 | 2.65101318549 | 3161.81 | 3306.42 | 3148.8 | 0 | 0 | IX |
| 12 | -24.26 | -0.741920982051 | 3269.89 | 3365.73 | 3120 | 0 | 0 | IX |
| 26 | -23.22 | -0.710341557428 | 3268.85 | 3411.97 | 3067.07 | 0 | 0 | IX |
| 52 | 91.05 | 2.88627963152 | 3154.58 | 3524.2 | 3045.75 | 0 | 0 | IX |
| 156 | 378.87 | 13.2159650616 | 2866.76 | 3524.2 | 2249.6 | 0 | 0 | IX |
| 260 | 585.27 | 21.9996541821 | 2660.36 | 3524.2 | 2249.6 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3245.63 | 29.82 | 0.93 | 3215.18 | 3245.63 | 3212.48 | 0 |
| 1735061400 | 3215.81 | 4.47 | 0.14 | 3212.4 | 3230.7399 | 3212.4 | 0 |
| 1734975000 | 3211.34 | -1.91 | -0.06 | 3212.7199 | 3220.75 | 3194.71 | 0 |
| 1734715800 | 3213.25 | -8.07 | -0.25 | 3218.28 | 3218.28 | 3177.83 | 0 |
| 1734629400 | 3221.32 | -38.09 | -1.17 | 3251.75 | 3251.75 | 3206.33 | 0 |
| 1734543000 | 3259.41 | 8.2 | 0.25 | 3251.69 | 3267.44 | 3250.7399 | 0 |
| 1734456600 | 3251.21 | -4.69 | -0.14 | 3254.23 | 3264.56 | 3240.63 | 0 |
| 1734370200 | 3255.9 | -20.82 | -0.64 | 3275.8 | 3275.8 | 3247.45 | 0 |
| 1734111000 | 3276.7199 | 0.02 | 0.00 | 3276.4699 | 3296.1 | 3268.03 | 0 |
| 1734024600 | 3276.7 | 1.06 | 0.03 | 3276.45 | 3289.33 | 3271.1 | 0 |
| 1733938200 | 3275.64 | 13.37 | 0.41 | 3260.38 | 3281.46 | 3251.4899 | 0 |
| 1733851800 | 3262.27 | -33.41 | -1.01 | 3295.27 | 3295.27 | 3258.54 | 0 |
| 1733765400 | 3295.68 | 20.77 | 0.63 | 3276.64 | 3306.42 | 3276.64 | 0 |
| 1733506200 | 3274.91 | 39.02 | 1.21 | 3235.89 | 3283.94 | 3235.89 | 0 |
| 1733419800 | 3235.89 | 15.59 | 0.48 | 3219.92 | 3240.83 | 3206.4699 | 0 |
| 1733333400 | 3220.3 | 27.32 | 0.86 | 3193.5 | 3227.21 | 3193.5 | 0 |
| 1733247000 | 3192.98 | 8.55 | 0.27 | 3186.73 | 3220.26 | 3180.27 | 0 |
| 1733160600 | 3184.43 | -0.31 | -0.01 | 3181.46 | 3205.78 | 3148.8 | 0 |
| 1732901400 | 3184.7399 | 21.56 | 0.68 | 3161.81 | 3186.89 | 3148.86 | 0 |
| 1732815000 | 3163.18 | 19.91 | 0.63 | 3143.54 | 3173.79 | 3143.54 | 0 |
| 1732728600 | 3143.27 | -26.72 | -0.84 | 3167.5 | 3167.5 | 3120 | 0 |
| 1732642200 | 3169.9899 | -26.93 | -0.84 | 3193.92 | 3195.67 | 3167.38 | 0 |
| 1732555800 | 3196.92 | 3.15 | 0.10 | 3197.14 | 3229.62 | 3185.57 | 0 |
| 1732296600 | 3193.77 | 9.38 | 0.29 | 3187.25 | 3203.25 | 3153.79 | 0 |
| 1732210200 | 3184.39 | 4.6 | 0.14 | 3179.84 | 3188.64 | 3150.57 | 0 |
| 1732123800 | 3179.79 | -13.65 | -0.43 | 3194.7399 | 3215.14 | 3174.2199 | 0 |
| 1732037400 | 3193.44 | -20.33 | -0.63 | 3213.14 | 3222.57 | 3151.1 | 0 |
| 1731951000 | 3213.77 | 4.15 | 0.13 | 3210.08 | 3218.67 | 3195.19 | 0 |
| 1731691800 | 3209.62 | -11.05 | -0.34 | 3214.71 | 3229.87 | 3193.92 | 0 |
| 1731605400 | 3220.67 | 31.5 | 0.99 | 3180.46 | 3225.21 | 3180.46 | 0 |
| 1731519000 | 3189.17 | 0 | 0.00 | 3189.17 | 3189.17 | 3189.17 | 0 |
| 1731432600 | 3189.17 | -85.11 | -2.60 | 3272.37 | 3272.37 | 3186.01 | 0 |
| 1731346200 | 3274.28 | 40.63 | 1.26 | 3240.65 | 3285.83 | 3240.65 | 0 |
| 1731087000 | 3233.65 | -32.04 | -0.98 | 3267.5 | 3271.91 | 3227.86 | 0 |
| 1731000600 | 3265.69 | 20.14 | 0.62 | 3245.89 | 3276.89 | 3237.77 | 0 |
| 1730914200 | 3245.55 | -17.86 | -0.55 | 3267.59 | 3333.18 | 3231.64 | 0 |
| 1730827800 | 3263.41 | 17.32 | 0.53 | 3244.73 | 3267.1 | 3236.85 | 0 |
| 1730741400 | 3246.09 | -12.48 | -0.38 | 3257.87 | 3275.59 | 3245.59 | 0 |
| 1730482200 | 3258.57 | 24.72 | 0.76 | 3233.05 | 3269.84 | 3232.29 | 0 |
| 1730395800 | 3233.85 | -28.96 | -0.89 | 3260.46 | 3260.46 | 3217.5 | 0 |
| 1730309400 | 3262.81 | -36.06 | -1.09 | 3296.7399 | 3296.7399 | 3241.44 | 0 |
| 1730223000 | 3298.87 | -18.46 | -0.56 | 3318.66 | 3342.04 | 3296.28 | 0 |
| 1730136600 | 3317.33 | 29.69 | 0.90 | 3294.21 | 3326.63 | 3291.04 | 0 |
| 1729873800 | 3287.64 | -12.63 | -0.38 | 3297.9899 | 3303.09 | 3276.95 | 0 |
| 1729787400 | 3300.27 | -0.76 | -0.02 | 3306.65 | 3325.11 | 3300.27 | 0 |
| 1729701000 | 3301.03 | -20.01 | -0.60 | 3315.92 | 3323.77 | 3290.2199 | 0 |
| 1729614600 | 3321.04 | 0.25 | 0.01 | 3319.86 | 3325.76 | 3293.88 | 0 |
| 1729528200 | 3320.79 | -33.28 | -0.99 | 3351.36 | 3356.03 | 3317.8 | 0 |
| 1729269000 | 3354.07 | 12.6 | 0.38 | 3341.37 | 3365.73 | 3331.04 | 0 |
| 1729182600 | 3341.4699 | 37.13 | 1.12 | 3304.56 | 3360.73 | 3304.56 | 0 |
| 1729096200 | 3304.34 | -4.59 | -0.14 | 3301.13 | 3310.4699 | 3276.84 | 0 |
| 1729009800 | 3308.93 | -21 | -0.63 | 3331.98 | 3337.95 | 3304.9699 | 0 |
| 1728923400 | 3329.93 | 11.46 | 0.35 | 3318.29 | 3332.25 | 3305.02 | 0 |
| 1728664200 | 3318.4699 | 21.58 | 0.65 | 3296.8 | 3322.52 | 3283.67 | 0 |
| 1728577800 | 3296.89 | -9.28 | -0.28 | 3305.36 | 3306.83 | 3286.88 | 0 |
| 1728491400 | 3306.17 | 16.29 | 0.50 | 3290.2399 | 3308.79 | 3284.2199 | 0 |
| 1728405000 | 3289.88 | -15.52 | -0.47 | 3297.77 | 3297.77 | 3265.76 | 0 |
| 1728318600 | 3305.4 | 8.73 | 0.26 | 3296.04 | 3310.78 | 3281.7199 | 0 |
| 1728059400 | 3296.67 | 27.05 | 0.83 | 3269.89 | 3308.86 | 3262.58 | 0 |
| 1727973000 | 3269.62 | -44.26 | -1.34 | 3313.7399 | 3313.7399 | 3261.27 | 0 |
| 1727886600 | 3313.88 | -2.91 | -0.09 | 3317.06 | 3332.19 | 3300.75 | 0 |
| 1727800200 | 3316.79 | -24.02 | -0.72 | 3342.09 | 3352.2399 | 3303.86 | 0 |
| 1727713800 | 3340.81 | -64.64 | -1.90 | 3401.8 | 3401.8 | 3340.4899 | 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
