Premium
Euronext G Orange 131221 Decrement 07 (SG01D)
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 | -0.179 | -1.64431379754 | 10.886 | 10.886 | 10.707 | 0 | 0 | IX |
| 4 | 0.642 | 6.37853949329 | 10.065 | 10.886 | 10.014 | 0 | 0 | IX |
| 12 | 0.931 | 9.52332242226 | 9.776 | 10.886 | 9.378 | 0 | 0 | IX |
| 26 | 0.648 | 6.44199224575 | 10.059 | 10.886 | 9.378 | 0 | 0 | IX |
| 52 | 0.003 | 0.0280269058296 | 10.704 | 10.886 | 9.281 | 0 | 0 | IX |
| 156 | -0.092 | -0.851930734327 | 10.799 | 11.493 | 8.942 | 0 | 0 | IX |
| 260 | 1.316 | 14.0134171015 | 9.391 | 11.493 | 8.942 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 10.707 | -0.02 | -0.16 | 10.707 | 10.707 | 10.707 | 0 |
| 1739899800 | 10.724 | -0.01 | -0.07 | 10.724 | 10.724 | 10.724 | 0 |
| 1739813400 | 10.731 | -0.04 | -0.37 | 10.731 | 10.731 | 10.731 | 0 |
| 1739554200 | 10.771 | -0.12 | -1.06 | 10.771 | 10.771 | 10.771 | 0 |
| 1739467800 | 10.886 | 0.43 | 4.10 | 10.886 | 10.886 | 10.886 | 0 |
| 1739381400 | 10.457 | 0 | 0.00 | 10.457 | 10.457 | 10.457 | 0 |
| 1739295000 | 10.457 | 0.04 | 0.36 | 10.457 | 10.457 | 10.457 | 0 |
| 1739208600 | 10.42 | 0.04 | 0.42 | 10.42 | 10.42 | 10.42 | 0 |
| 1738949400 | 10.376 | 0.1 | 0.93 | 10.376 | 10.376 | 10.376 | 0 |
| 1738863000 | 10.28 | -0.01 | -0.07 | 10.28 | 10.28 | 10.28 | 0 |
| 1738776600 | 10.287 | 0.04 | 0.42 | 10.287 | 10.287 | 10.287 | 0 |
| 1738690200 | 10.244 | -0.03 | -0.26 | 10.244 | 10.244 | 10.244 | 0 |
| 1738603800 | 10.271 | 0.05 | 0.52 | 10.271 | 10.271 | 10.271 | 0 |
| 1738344600 | 10.218 | -0.03 | -0.25 | 10.218 | 10.218 | 10.218 | 0 |
| 1738258200 | 10.244 | -0.01 | -0.07 | 10.244 | 10.244 | 10.244 | 0 |
| 1738171800 | 10.251 | -0.02 | -0.21 | 10.251 | 10.251 | 10.251 | 0 |
| 1738085400 | 10.273 | 0.13 | 1.30 | 10.273 | 10.273 | 10.273 | 0 |
| 1737999000 | 10.141 | 0.13 | 1.27 | 10.141 | 10.141 | 10.141 | 0 |
| 1737739800 | 10.014 | -0.05 | -0.51 | 10.014 | 10.014 | 10.014 | 0 |
| 1737653400 | 10.065 | -0.03 | -0.27 | 10.065 | 10.065 | 10.065 | 0 |
| 1737567000 | 10.092 | -0.06 | -0.62 | 10.092 | 10.092 | 10.092 | 0 |
| 1737480600 | 10.155 | 0 | 0.00 | 10.155 | 10.155 | 10.155 | 0 |
| 1737394200 | 10.155 | 0.06 | 0.62 | 10.155 | 10.155 | 10.155 | 0 |
| 1737135000 | 10.092 | 0.07 | 0.68 | 10.092 | 10.092 | 10.092 | 0 |
| 1737048600 | 10.024 | 0.07 | 0.72 | 10.024 | 10.024 | 10.024 | 0 |
| 1736962200 | 9.952 | 0.16 | 1.67 | 9.952 | 9.952 | 9.952 | 0 |
| 1736875800 | 9.789 | 0.08 | 0.81 | 9.789 | 9.789 | 9.789 | 0 |
| 1736789400 | 9.71 | 0.11 | 1.11 | 9.71 | 9.71 | 9.71 | 0 |
| 1736530200 | 9.603 | 0.06 | 0.66 | 9.603 | 9.603 | 9.603 | 0 |
| 1736443800 | 9.5399999 | 0.04 | 0.40 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1736357400 | 9.502 | -0.01 | -0.13 | 9.502 | 9.502 | 9.502 | 0 |
| 1736271000 | 9.514 | -0 | -0.04 | 9.514 | 9.514 | 9.514 | 0 |
| 1736184600 | 9.518 | -0.02 | -0.24 | 9.518 | 9.518 | 9.518 | 0 |
| 1735925400 | 9.541 | -0.06 | -0.67 | 9.541 | 9.541 | 9.541 | 0 |
| 1735839000 | 9.605 | 0.07 | 0.69 | 9.605 | 9.605 | 9.605 | 0 |
| 1735666200 | 9.539 | -0 | -0.04 | 9.539 | 9.539 | 9.539 | 0 |
| 1735579800 | 9.543 | 0.04 | 0.40 | 9.543 | 9.543 | 9.543 | 0 |
| 1735320600 | 9.505 | 0.08 | 0.82 | 9.505 | 9.505 | 9.505 | 0 |
| 1735061400 | 9.428 | 0.02 | 0.26 | 9.428 | 9.428 | 9.428 | 0 |
| 1734975000 | 9.404 | 0.03 | 0.28 | 9.404 | 9.404 | 9.404 | 0 |
| 1734715800 | 9.378 | -0.03 | -0.31 | 9.378 | 9.378 | 9.378 | 0 |
| 1734629400 | 9.407 | -0.05 | -0.49 | 9.407 | 9.407 | 9.407 | 0 |
| 1734543000 | 9.453 | -0.06 | -0.65 | 9.453 | 9.453 | 9.453 | 0 |
| 1734456600 | 9.515 | -0.06 | -0.60 | 9.515 | 9.515 | 9.515 | 0 |
| 1734370200 | 9.5719999 | 0.02 | 0.17 | 9.5719999 | 9.5719999 | 9.5719999 | 0 |
| 1734111000 | 9.5559999 | 0.05 | 0.48 | 9.5559999 | 9.5559999 | 9.5559999 | 0 |
| 1734024600 | 9.51 | 0.01 | 0.08 | 9.51 | 9.51 | 9.51 | 0 |
| 1733938200 | 9.502 | -0.16 | -1.61 | 9.502 | 9.502 | 9.502 | 0 |
| 1733851800 | 9.657 | -0.05 | -0.47 | 9.657 | 9.657 | 9.657 | 0 |
| 1733765400 | 9.703 | 0.02 | 0.17 | 9.703 | 9.703 | 9.703 | 0 |
| 1733506200 | 9.687 | 0.07 | 0.77 | 9.687 | 9.687 | 9.687 | 0 |
| 1733419800 | 9.613 | 0.23 | 2.51 | 9.613 | 9.613 | 9.613 | 0 |
| 1733333400 | 9.378 | -0.29 | -3.03 | 9.378 | 9.378 | 9.378 | 0 |
| 1733247000 | 9.671 | -0 | -0.01 | 9.671 | 9.671 | 9.671 | 0 |
| 1733160600 | 9.672 | -0.08 | -0.85 | 9.672 | 9.672 | 9.672 | 0 |
| 1732901400 | 9.755 | -0.02 | -0.21 | 9.755 | 9.755 | 9.755 | 0 |
| 1732815000 | 9.776 | 0.02 | 0.23 | 9.776 | 9.776 | 9.776 | 0 |
| 1732728600 | 9.754 | -0.01 | -0.07 | 9.754 | 9.754 | 9.754 | 0 |
| 1732642200 | 9.7609999 | -0.03 | -0.27 | 9.7609999 | 9.7609999 | 9.7609999 | 0 |
| 1732555800 | 9.787 | 0.08 | 0.84 | 9.787 | 9.787 | 9.787 | 0 |
| 1732296600 | 9.705 | 0.15 | 1.58 | 9.705 | 9.705 | 9.705 | 0 |
| 1732210200 | 9.554 | -0.06 | -0.58 | 9.554 | 9.554 | 9.554 | 0 |
| 1732123800 | 9.61 | 0.03 | 0.28 | 9.61 | 9.61 | 9.61 | 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
