
Euronext G Renault 240524 Decrement 185 (SGRNO)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.66 | -7.19099357526 | 50.897 | 50.897 | 47.601 | 0 | 0 | IX |
4 | -0.498 | -1.04325966272 | 47.735 | 50.897 | 46.355 | 0 | 0 | IX |
12 | 7.605 | 19.1890391603 | 39.632 | 50.897 | 38.805 | 0 | 0 | IX |
26 | 7.979 | 20.3245198431 | 39.258 | 50.897 | 35.371 | 0 | 0 | IX |
52 | 7.979 | 20.3245198431 | 39.258 | 50.897 | 35.371 | 0 | 0 | IX |
156 | 7.979 | 20.3245198431 | 39.258 | 50.897 | 35.371 | 0 | 0 | IX |
260 | 7.979 | 20.3245198431 | 39.258 | 50.897 | 35.371 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 47.237 | -0.36 | -0.76 | 47.237 | 47.237 | 47.237 | 0 |
1740072600 | 47.601 | -2.01 | -4.05 | 47.601 | 47.601 | 47.601 | 0 |
1739986200 | 49.611 | -1.23 | -2.41 | 49.611 | 49.611 | 49.611 | 0 |
1739899800 | 50.838 | 0.09 | 0.18 | 50.838 | 50.838 | 50.838 | 0 |
1739813400 | 50.746 | -0.15 | -0.30 | 50.746 | 50.746 | 50.746 | 0 |
1739554200 | 50.897 | 0.6 | 1.18 | 50.897 | 50.897 | 50.897 | 0 |
1739467800 | 50.301 | 2.92 | 6.16 | 50.301 | 50.301 | 50.301 | 0 |
1739381400 | 47.382 | 0 | 0.00 | 47.382 | 47.382 | 47.382 | 0 |
1739295000 | 47.382 | -0.45 | -0.94 | 47.382 | 47.382 | 47.382 | 0 |
1739208600 | 47.833 | 0.14 | 0.29 | 47.833 | 47.833 | 47.833 | 0 |
1738949400 | 47.693 | 0.46 | 0.97 | 47.693 | 47.693 | 47.693 | 0 |
1738863000 | 47.233 | 0.88 | 1.89 | 47.233 | 47.233 | 47.233 | 0 |
1738776600 | 46.355 | -1.24 | -2.60 | 46.355 | 46.355 | 46.355 | 0 |
1738690200 | 47.592 | -0.34 | -0.70 | 47.592 | 47.592 | 47.592 | 0 |
1738603800 | 47.927 | -0.28 | -0.58 | 47.927 | 47.927 | 47.927 | 0 |
1738344600 | 48.205 | -0.11 | -0.23 | 48.205 | 48.205 | 48.205 | 0 |
1738258200 | 48.317 | 0.11 | 0.23 | 48.317 | 48.317 | 48.317 | 0 |
1738171800 | 48.205 | 0.28 | 0.58 | 48.205 | 48.205 | 48.205 | 0 |
1738085400 | 47.929 | 0.29 | 0.60 | 47.929 | 47.929 | 47.929 | 0 |
1737999000 | 47.642 | -0.09 | -0.19 | 47.642 | 47.642 | 47.642 | 0 |
1737739800 | 47.735 | 0.52 | 1.10 | 47.735 | 47.735 | 47.735 | 0 |
1737653400 | 47.216 | -1.04 | -2.16 | 47.216 | 47.216 | 47.216 | 0 |
1737567000 | 48.26 | 1.44 | 3.07 | 48.26 | 48.26 | 48.26 | 0 |
1737480600 | 46.822 | 0 | 0.00 | 46.822 | 46.822 | 46.822 | 0 |
1737394200 | 46.822 | -0.6 | -1.26 | 46.822 | 46.822 | 46.822 | 0 |
1737135000 | 47.421 | 0.38 | 0.82 | 47.421 | 47.421 | 47.421 | 0 |
1737048600 | 47.037 | 0.81 | 1.76 | 47.037 | 47.037 | 47.037 | 0 |
1736962200 | 46.225 | 0.84 | 1.85 | 46.225 | 46.225 | 46.225 | 0 |
1736875800 | 45.384 | 0.81 | 1.82 | 45.384 | 45.384 | 45.384 | 0 |
1736789400 | 44.572 | 0.01 | 0.03 | 44.572 | 44.572 | 44.572 | 0 |
1736530200 | 44.558 | -0.03 | -0.06 | 44.558 | 44.558 | 44.558 | 0 |
1736443800 | 44.583 | -1.31 | -2.85 | 44.583 | 44.583 | 44.583 | 0 |
1736357400 | 45.892 | -0.16 | -0.35 | 45.892 | 45.892 | 45.892 | 0 |
1736271000 | 46.053 | 0.3 | 0.65 | 46.053 | 46.053 | 46.053 | 0 |
1736184600 | 45.756 | 0.88 | 1.96 | 45.756 | 45.756 | 45.756 | 0 |
1735925400 | 44.875 | -0.96 | -2.09 | 44.875 | 44.875 | 44.875 | 0 |
1735839000 | 45.835 | 0 | 0.00 | 45.835 | 45.835 | 45.835 | 0 |
1735666200 | 45.835 | 0.38 | 0.84 | 45.835 | 45.835 | 45.835 | 0 |
1735579800 | 45.451 | -0.21 | -0.46 | 45.451 | 45.451 | 45.451 | 0 |
1735320600 | 45.661 | -0.24 | -0.52 | 45.661 | 45.661 | 45.661 | 0 |
1735061400 | 45.9 | 0.79 | 1.76 | 45.9 | 45.9 | 45.9 | 0 |
1734975000 | 45.106 | -0.56 | -1.23 | 45.106 | 45.106 | 45.106 | 0 |
1734715800 | 45.667 | 0.52 | 1.16 | 45.667 | 45.667 | 45.667 | 0 |
1734629400 | 45.145 | -0.53 | -1.16 | 45.145 | 45.145 | 45.145 | 0 |
1734543000 | 45.677 | 2.26 | 5.20 | 45.677 | 45.677 | 45.677 | 0 |
1734456600 | 43.419 | 0.17 | 0.40 | 43.419 | 43.419 | 43.419 | 0 |
1734370200 | 43.248 | -0.46 | -1.04 | 43.248 | 43.248 | 43.248 | 0 |
1734111000 | 43.703 | 0.64 | 1.49 | 43.703 | 43.703 | 43.703 | 0 |
1734024600 | 43.063 | 0.02 | 0.06 | 43.063 | 43.063 | 43.063 | 0 |
1733938200 | 43.039 | -0.03 | -0.06 | 43.039 | 43.039 | 43.039 | 0 |
1733851800 | 43.064 | 0.33 | 0.77 | 43.064 | 43.064 | 43.064 | 0 |
1733765400 | 42.737 | 0.05 | 0.12 | 42.737 | 42.737 | 42.737 | 0 |
1733506200 | 42.684 | 1.05 | 2.52 | 42.684 | 42.684 | 42.684 | 0 |
1733419800 | 41.633 | 0.94 | 2.32 | 41.633 | 41.633 | 41.633 | 0 |
1733333400 | 40.691 | 1.88 | 4.85 | 40.691 | 40.691 | 40.691 | 0 |
1733247000 | 38.809 | 0 | 0.01 | 38.809 | 38.809 | 38.809 | 0 |
1733160600 | 38.805 | -0.83 | -2.09 | 38.805 | 38.805 | 38.805 | 0 |
1732901400 | 39.632 | 0.87 | 2.23 | 39.632 | 39.632 | 39.632 | 0 |
1732815000 | 38.766 | 0.38 | 0.98 | 38.766 | 38.766 | 38.766 | 0 |
1732728600 | 38.39 | -0.28 | -0.72 | 38.39 | 38.39 | 38.39 | 0 |
1732642200 | 38.669 | -0.4 | -1.01 | 38.669 | 38.669 | 38.669 | 0 |
1732555800 | 39.065 | -0.39 | -0.98 | 39.065 | 39.065 | 39.065 | 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