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 | 0.697 | 0.789640639869 | 88.268 | 88.965 | 87.113 | 0 | 0 | IX |
| 4 | 6.432 | 7.79324633783 | 82.533 | 88.965 | 82.287 | 0 | 0 | IX |
| 12 | 3.996 | 4.70289164283 | 84.969 | 89.454 | 82.287 | 0 | 0 | IX |
| 26 | 10.077 | 12.773805902 | 78.888 | 89.454 | 72.831 | 0 | 0 | IX |
| 52 | 24.521 | 38.0500900006 | 64.444 | 89.454 | 63.753 | 0 | 0 | IX |
| 156 | 39.839 | 81.0955502178 | 49.126 | 89.454 | 49.126 | 0 | 0 | IX |
| 260 | 39.839 | 81.0955502178 | 49.126 | 89.454 | 49.126 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733333400 | 85.001 | 0.13 | 0.16 | 85.001 | 85.001 | 85.001 | 0 |
| 1733247000 | 84.868 | 1.57 | 1.89 | 84.868 | 84.868 | 84.868 | 0 |
| 1733160600 | 83.296 | -1.81 | -2.12 | 83.296 | 83.296 | 83.296 | 0 |
| 1732901400 | 85.104 | 0.27 | 0.32 | 85.104 | 85.104 | 85.104 | 0 |
| 1732815000 | 84.833 | 0.86 | 1.03 | 84.833 | 84.833 | 84.833 | 0 |
| 1732728600 | 83.971 | -1.31 | -1.53 | 83.971 | 83.971 | 83.971 | 0 |
| 1732642200 | 85.277 | -0.97 | -1.13 | 85.277 | 85.277 | 85.277 | 0 |
| 1732555800 | 86.248 | -0.04 | -0.04 | 86.248 | 86.248 | 86.248 | 0 |
| 1732296600 | 86.283 | -0.4 | -0.46 | 86.283 | 86.283 | 86.283 | 0 |
| 1732210200 | 86.682 | 0.19 | 0.22 | 86.682 | 86.682 | 86.682 | 0 |
| 1732123800 | 86.49 | -1.07 | -1.22 | 86.49 | 86.49 | 86.49 | 0 |
| 1732037400 | 87.56 | -1.58 | -1.78 | 87.56 | 87.56 | 87.56 | 0 |
| 1731951000 | 89.143 | -0.31 | -0.35 | 89.143 | 89.143 | 89.143 | 0 |
| 1731691800 | 89.454 | 1.04 | 1.18 | 89.454 | 89.454 | 89.454 | 0 |
| 1731605400 | 88.413 | 2.75 | 3.21 | 88.413 | 88.413 | 88.413 | 0 |
| 1731519000 | 85.66 | 0 | 0.00 | 85.66 | 85.66 | 85.66 | 0 |
| 1731432600 | 85.66 | -2.26 | -2.56 | 85.66 | 85.66 | 85.66 | 0 |
| 1731346200 | 87.915 | 2.95 | 3.47 | 87.915 | 87.915 | 87.915 | 0 |
| 1731087000 | 84.969 | -0.58 | -0.67 | 84.969 | 84.969 | 84.969 | 0 |
| 1731000600 | 85.546 | 2.36 | 2.84 | 85.546 | 85.546 | 85.546 | 0 |
| 1730914200 | 83.183 | 0.07 | 0.09 | 83.183 | 83.183 | 83.183 | 0 |
| 1730827800 | 83.109 | 1.02 | 1.25 | 83.109 | 83.109 | 83.109 | 0 |
| 1730741400 | 82.087 | -1.32 | -1.58 | 82.087 | 82.087 | 82.087 | 0 |
| 1730482200 | 83.405 | 1.48 | 1.80 | 83.405 | 83.405 | 83.405 | 0 |
| 1730395800 | 81.929 | -0.5 | -0.60 | 81.929 | 81.929 | 81.929 | 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
