Premium
Euronext G Saint Gobain 010722 Decrement 180 (SGSD1)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.269 | 4.52665733554 | 94.308 | 94.847 | 90.572 | 0 | 0 | IX |
| 4 | 12.353 | 14.3266375951 | 86.224 | 96.154 | 86.224 | 0 | 0 | IX |
| 12 | 10.3 | 11.6678183445 | 88.277 | 96.154 | 82.287 | 0 | 0 | IX |
| 26 | 22.054 | 28.8200933053 | 76.523 | 96.154 | 74.338 | 0 | 0 | IX |
| 52 | 32.127 | 48.3476297968 | 66.45 | 96.154 | 66.45 | 0 | 0 | IX |
| 156 | 49.451 | 100.661564141 | 49.126 | 96.154 | 49.126 | 0 | 0 | IX |
| 260 | 49.451 | 100.661564141 | 49.126 | 96.154 | 49.126 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 90.572 | -3.42 | -3.64 | 90.572 | 90.572 | 90.572 | 0 |
| 1741023000 | 93.989 | -0.86 | -0.90 | 93.989 | 93.989 | 93.989 | 0 |
| 1740763800 | 94.847 | 1.78 | 1.91 | 94.847 | 94.847 | 94.847 | 0 |
| 1740677400 | 93.067 | -1.24 | -1.32 | 93.067 | 93.067 | 93.067 | 0 |
| 1740591000 | 94.308 | 2.53 | 2.75 | 94.308 | 94.308 | 94.308 | 0 |
| 1740504600 | 91.782 | 0.21 | 0.23 | 91.782 | 91.782 | 91.782 | 0 |
| 1740418200 | 91.572 | -1.07 | -1.16 | 91.572 | 91.572 | 91.572 | 0 |
| 1740159000 | 92.646 | -0.01 | -0.01 | 92.646 | 92.646 | 92.646 | 0 |
| 1740072600 | 92.651 | 0.35 | 0.38 | 92.651 | 92.651 | 92.651 | 0 |
| 1739986200 | 92.303 | -3.85 | -4.01 | 92.303 | 92.303 | 92.303 | 0 |
| 1739899800 | 96.154 | 0.43 | 0.45 | 96.154 | 96.154 | 96.154 | 0 |
| 1739813400 | 95.727 | 0.85 | 0.89 | 95.727 | 95.727 | 95.727 | 0 |
| 1739554200 | 94.878 | -0.1 | -0.11 | 94.878 | 94.878 | 94.878 | 0 |
| 1739467800 | 94.981 | 1.78 | 1.91 | 94.981 | 94.981 | 94.981 | 0 |
| 1739381400 | 93.205 | 0 | 0.00 | 93.205 | 93.205 | 93.205 | 0 |
| 1739295000 | 93.205 | 1.35 | 1.47 | 93.205 | 93.205 | 93.205 | 0 |
| 1739208600 | 91.855 | -0.02 | -0.02 | 91.855 | 91.855 | 91.855 | 0 |
| 1738949400 | 91.87 | 0.33 | 0.36 | 91.87 | 91.87 | 91.87 | 0 |
| 1738863000 | 91.541 | 5.32 | 6.17 | 91.541 | 91.541 | 91.541 | 0 |
| 1738776600 | 86.224 | 0.47 | 0.54 | 86.224 | 86.224 | 86.224 | 0 |
| 1738690200 | 85.758 | 0.39 | 0.45 | 85.758 | 85.758 | 85.758 | 0 |
| 1738603800 | 85.37 | -3.59 | -4.04 | 85.37 | 85.37 | 85.37 | 0 |
| 1738344600 | 88.96 | -0.01 | -0.01 | 88.96 | 88.96 | 88.96 | 0 |
| 1738258200 | 88.965 | 1.23 | 1.41 | 88.965 | 88.965 | 88.965 | 0 |
| 1738171800 | 87.732 | -0.22 | -0.25 | 87.732 | 87.732 | 87.732 | 0 |
| 1738085400 | 87.953 | 0.84 | 0.96 | 87.953 | 87.953 | 87.953 | 0 |
| 1737999000 | 87.113 | -1.16 | -1.31 | 87.113 | 87.113 | 87.113 | 0 |
| 1737739800 | 88.268 | 0.13 | 0.15 | 88.268 | 88.268 | 88.268 | 0 |
| 1737653400 | 88.135 | 1.29 | 1.49 | 88.135 | 88.135 | 88.135 | 0 |
| 1737567000 | 86.843 | 0.76 | 0.88 | 86.843 | 86.843 | 86.843 | 0 |
| 1737480600 | 86.086 | 0 | 0.00 | 86.086 | 86.086 | 86.086 | 0 |
| 1737394200 | 86.086 | 0.99 | 1.16 | 86.086 | 86.086 | 86.086 | 0 |
| 1737135000 | 85.099 | 1.45 | 1.73 | 85.099 | 85.099 | 85.099 | 0 |
| 1737048600 | 83.649 | -0.79 | -0.94 | 83.649 | 83.649 | 83.649 | 0 |
| 1736962200 | 84.44 | 1.63 | 1.96 | 84.44 | 84.44 | 84.44 | 0 |
| 1736875800 | 82.813 | 0.53 | 0.64 | 82.813 | 82.813 | 82.813 | 0 |
| 1736789400 | 82.287 | -0.37 | -0.45 | 82.287 | 82.287 | 82.287 | 0 |
| 1736530200 | 82.656 | -1.7 | -2.01 | 82.656 | 82.656 | 82.656 | 0 |
| 1736443800 | 84.352 | 0.53 | 0.63 | 84.352 | 84.352 | 84.352 | 0 |
| 1736357400 | 83.826 | -0.06 | -0.08 | 83.826 | 83.826 | 83.826 | 0 |
| 1736271000 | 83.89 | -0.99 | -1.17 | 83.89 | 83.89 | 83.89 | 0 |
| 1736184600 | 84.879 | 2.35 | 2.84 | 84.879 | 84.879 | 84.879 | 0 |
| 1735925400 | 82.533 | -1.83 | -2.17 | 82.533 | 82.533 | 82.533 | 0 |
| 1735839000 | 84.367 | 0.05 | 0.06 | 84.367 | 84.367 | 84.367 | 0 |
| 1735666200 | 84.318 | 0.13 | 0.16 | 84.318 | 84.318 | 84.318 | 0 |
| 1735579800 | 84.185 | -0.65 | -0.76 | 84.185 | 84.185 | 84.185 | 0 |
| 1735320600 | 84.83 | 0.58 | 0.68 | 84.83 | 84.83 | 84.83 | 0 |
| 1735061400 | 84.254 | 0.15 | 0.18 | 84.254 | 84.254 | 84.254 | 0 |
| 1734975000 | 84.102 | 0.16 | 0.19 | 84.102 | 84.102 | 84.102 | 0 |
| 1734715800 | 83.939 | -0.14 | -0.17 | 83.939 | 83.939 | 83.939 | 0 |
| 1734629400 | 84.082 | -2.47 | -2.85 | 84.082 | 84.082 | 84.082 | 0 |
| 1734543000 | 86.548 | 0.84 | 0.98 | 86.548 | 86.548 | 86.548 | 0 |
| 1734456600 | 85.706 | -1.31 | -1.50 | 85.706 | 85.706 | 85.706 | 0 |
| 1734370200 | 87.011 | -0.43 | -0.49 | 87.011 | 87.011 | 87.011 | 0 |
| 1734111000 | 87.44 | -0.32 | -0.36 | 87.44 | 87.44 | 87.44 | 0 |
| 1734024600 | 87.76 | -0.52 | -0.59 | 87.76 | 87.76 | 87.76 | 0 |
| 1733938200 | 88.277 | 0.43 | 0.49 | 88.277 | 88.277 | 88.277 | 0 |
| 1733851800 | 87.848 | -0.7 | -0.78 | 87.848 | 87.848 | 87.848 | 0 |
| 1733765400 | 88.543 | -0.15 | -0.17 | 88.543 | 88.543 | 88.543 | 0 |
| 1733506200 | 88.696 | 1.97 | 2.27 | 88.696 | 88.696 | 88.696 | 0 |
| 1733419800 | 86.73 | 1.73 | 2.03 | 86.73 | 86.73 | 86.73 | 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
