Premium
Euronext G Saint Gobain 010722 GR 180 (SGSG1)
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 | -2.385 | -2.31717625113 | 102.927 | 104.332 | 100.159 | 0 | 0 | IX |
| 4 | 4.897 | 5.11997490721 | 95.645 | 104.332 | 92.557 | 0 | 0 | IX |
| 12 | 8.623 | 9.38108552095 | 91.919 | 104.332 | 89.108 | 0 | 0 | IX |
| 26 | 18.822 | 23.0323054332 | 81.72 | 104.332 | 79.888 | 0 | 0 | IX |
| 52 | 29.632 | 41.7881822028 | 70.91 | 104.332 | 70.537 | 0 | 0 | IX |
| 156 | 49.742 | 97.9173228346 | 50.8 | 104.332 | 50.8 | 0 | 0 | IX |
| 260 | 49.742 | 97.9173228346 | 50.8 | 104.332 | 50.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 100.542 | 0.38 | 0.38 | 100.542 | 100.542 | 100.542 | 0 |
| 1739986200 | 100.159 | -4.17 | -4.00 | 100.159 | 100.159 | 100.159 | 0 |
| 1739899800 | 104.332 | 0.47 | 0.45 | 104.332 | 104.332 | 104.332 | 0 |
| 1739813400 | 103.863 | 0.94 | 0.91 | 103.863 | 103.863 | 103.863 | 0 |
| 1739554200 | 102.927 | -0.11 | -0.10 | 102.927 | 102.927 | 102.927 | 0 |
| 1739467800 | 103.033 | 1.79 | 1.77 | 103.033 | 103.033 | 103.033 | 0 |
| 1739381400 | 101.245 | 0.15 | 0.15 | 101.245 | 101.245 | 101.245 | 0 |
| 1739295000 | 101.095 | 1.47 | 1.47 | 101.095 | 101.095 | 101.095 | 0 |
| 1739208600 | 99.626 | 0 | 0.00 | 99.626 | 99.626 | 99.626 | 0 |
| 1738949400 | 99.626 | 0.36 | 0.36 | 99.626 | 99.626 | 99.626 | 0 |
| 1738863000 | 99.264 | 5.77 | 6.17 | 99.264 | 99.264 | 99.264 | 0 |
| 1738776600 | 93.494 | 0.51 | 0.55 | 93.494 | 93.494 | 93.494 | 0 |
| 1738690200 | 92.983 | 0.43 | 0.46 | 92.983 | 92.983 | 92.983 | 0 |
| 1738603800 | 92.557 | -3.88 | -4.02 | 92.557 | 92.557 | 92.557 | 0 |
| 1738344600 | 96.432 | 0 | 0.00 | 96.432 | 96.432 | 96.432 | 0 |
| 1738258200 | 96.432 | 1.34 | 1.41 | 96.432 | 96.432 | 96.432 | 0 |
| 1738171800 | 95.091 | -0.23 | -0.25 | 95.091 | 95.091 | 95.091 | 0 |
| 1738085400 | 95.325 | 0.92 | 0.97 | 95.325 | 95.325 | 95.325 | 0 |
| 1737999000 | 94.41 | -1.24 | -1.29 | 94.41 | 94.41 | 94.41 | 0 |
| 1737739800 | 95.645 | 2.04 | 2.18 | 95.645 | 95.645 | 95.645 | 0 |
| 1737653400 | 93.601 | 0 | 0.00 | 93.601 | 93.601 | 93.601 | 0 |
| 1737567000 | 93.601 | 0 | 0.00 | 93.601 | 93.601 | 93.601 | 0 |
| 1737480600 | 93.601 | 0.34 | 0.37 | 93.601 | 93.601 | 93.601 | 0 |
| 1737394200 | 93.26 | 1.09 | 1.18 | 93.26 | 93.26 | 93.26 | 0 |
| 1737135000 | 92.174 | 1.58 | 1.74 | 92.174 | 92.174 | 92.174 | 0 |
| 1737048600 | 90.598 | -0.85 | -0.93 | 90.598 | 90.598 | 90.598 | 0 |
| 1736962200 | 91.45 | 1.77 | 1.97 | 91.45 | 91.45 | 91.45 | 0 |
| 1736875800 | 89.683 | 0.58 | 0.65 | 89.683 | 89.683 | 89.683 | 0 |
| 1736789400 | 89.108 | -0.38 | -0.43 | 89.108 | 89.108 | 89.108 | 0 |
| 1736530200 | 89.491 | -1.83 | -2.00 | 89.491 | 89.491 | 89.491 | 0 |
| 1736443800 | 91.322 | 0.58 | 0.63 | 91.322 | 91.322 | 91.322 | 0 |
| 1736357400 | 90.747 | -0.06 | -0.07 | 90.747 | 90.747 | 90.747 | 0 |
| 1736271000 | 90.811 | -1.07 | -1.16 | 90.811 | 90.811 | 90.811 | 0 |
| 1736184600 | 91.876 | 2.56 | 2.86 | 91.876 | 91.876 | 91.876 | 0 |
| 1735925400 | 89.321 | -1.98 | -2.17 | 89.321 | 89.321 | 89.321 | 0 |
| 1735839000 | 91.301 | 0.06 | 0.07 | 91.301 | 91.301 | 91.301 | 0 |
| 1735666200 | 91.237 | 0.15 | 0.16 | 91.237 | 91.237 | 91.237 | 0 |
| 1735579800 | 91.088 | -0.68 | -0.74 | 91.088 | 91.088 | 91.088 | 0 |
| 1735320600 | 91.769 | 0.64 | 0.70 | 91.769 | 91.769 | 91.769 | 0 |
| 1735061400 | 91.131 | 0.17 | 0.19 | 91.131 | 91.131 | 91.131 | 0 |
| 1734975000 | 90.96 | 0.19 | 0.21 | 90.96 | 90.96 | 90.96 | 0 |
| 1734715800 | 90.769 | -0.15 | -0.16 | 90.769 | 90.769 | 90.769 | 0 |
| 1734629400 | 90.918 | -2.66 | -2.84 | 90.918 | 90.918 | 90.918 | 0 |
| 1734543000 | 93.579 | 0.91 | 0.99 | 93.579 | 93.579 | 93.579 | 0 |
| 1734456600 | 92.664 | -1.41 | -1.49 | 92.664 | 92.664 | 92.664 | 0 |
| 1734370200 | 94.069 | -0.45 | -0.47 | 94.069 | 94.069 | 94.069 | 0 |
| 1734111000 | 94.516 | -0.34 | -0.36 | 94.516 | 94.516 | 94.516 | 0 |
| 1734024600 | 94.857 | -0.55 | -0.58 | 94.857 | 94.857 | 94.857 | 0 |
| 1733938200 | 95.41 | -0.28 | -0.29 | 95.41 | 95.41 | 95.41 | 0 |
| 1733851800 | 95.687 | 0 | 0.00 | 95.687 | 95.687 | 95.687 | 0 |
| 1733765400 | 95.687 | -0.15 | -0.16 | 95.687 | 95.687 | 95.687 | 0 |
| 1733506200 | 95.836 | 2.13 | 2.27 | 95.836 | 95.836 | 95.836 | 0 |
| 1733419800 | 93.707 | 1.87 | 2.04 | 93.707 | 93.707 | 93.707 | 0 |
| 1733333400 | 91.833 | 0.15 | 0.16 | 91.833 | 91.833 | 91.833 | 0 |
| 1733247000 | 91.684 | 1.7 | 1.89 | 91.684 | 91.684 | 91.684 | 0 |
| 1733160600 | 89.981 | -1.94 | -2.11 | 89.981 | 89.981 | 89.981 | 0 |
| 1732901400 | 91.919 | 0.3 | 0.33 | 91.919 | 91.919 | 91.919 | 0 |
| 1732815000 | 91.62 | -0.47 | -0.51 | 91.62 | 91.62 | 91.62 | 0 |
| 1732728600 | 92.089 | 0 | 0.00 | 92.089 | 92.089 | 92.089 | 0 |
| 1732642200 | 92.089 | -1.04 | -1.12 | 92.089 | 92.089 | 92.089 | 0 |
| 1732555800 | 93.132 | -0.02 | -0.02 | 93.132 | 93.132 | 93.132 | 0 |
| 1732296600 | 93.153 | -0.43 | -0.46 | 93.153 | 93.153 | 93.153 | 0 |
| 1732210200 | 93.579 | 0.21 | 0.23 | 93.579 | 93.579 | 93.579 | 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
