Premium
Euronext G Scor 230524 GR 180 (SGSCG)
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 | 0.16 | 0.685518423308 | 23.34 | 23.48 | 23.22 | 0 | 0 | IX |
| 4 | 0.12 | 0.513259195894 | 23.38 | 24.6 | 22.84 | 0 | 0 | IX |
| 12 | 3.8 | 19.2893401015 | 19.7 | 24.6 | 19.5 | 0 | 0 | IX |
| 26 | 2.88 | 13.9670223084 | 20.62 | 24.6 | 16.95 | 0 | 0 | IX |
| 52 | 2.88 | 13.9670223084 | 20.62 | 24.6 | 16.95 | 0 | 0 | IX |
| 156 | 2.88 | 13.9670223084 | 20.62 | 24.6 | 16.95 | 0 | 0 | IX |
| 260 | 2.88 | 13.9670223084 | 20.62 | 24.6 | 16.95 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 23.48 | 0.26 | 1.12 | 23.48 | 23.48 | 23.48 | 0 |
| 1735061400 | 23.22 | -0.12 | -0.51 | 23.22 | 23.22 | 23.22 | 0 |
| 1734975000 | 23.34 | -0.28 | -1.19 | 23.34 | 23.34 | 23.34 | 0 |
| 1734715800 | 23.62 | 0.56 | 2.43 | 23.62 | 23.62 | 23.62 | 0 |
| 1734629400 | 23.06 | 0.14 | 0.61 | 23.06 | 23.06 | 23.06 | 0 |
| 1734543000 | 22.92 | -0.14 | -0.61 | 22.92 | 22.92 | 22.92 | 0 |
| 1734456600 | 23.06 | -0.02 | -0.09 | 23.06 | 23.06 | 23.06 | 0 |
| 1734370200 | 23.08 | -0.56 | -2.37 | 23.08 | 23.08 | 23.08 | 0 |
| 1734111000 | 23.64 | 0.14 | 0.60 | 23.64 | 23.64 | 23.64 | 0 |
| 1734024600 | 23.5 | -0.54 | -2.25 | 23.5 | 23.5 | 23.5 | 0 |
| 1733938200 | 24.04 | -0.08 | -0.33 | 24.04 | 24.04 | 24.04 | 0 |
| 1733851800 | 24.12 | -0.1 | -0.41 | 24.12 | 24.12 | 24.12 | 0 |
| 1733765400 | 24.22 | -0.38 | -1.54 | 24.22 | 24.22 | 24.22 | 0 |
| 1733506200 | 24.6 | 0.36 | 1.49 | 24.6 | 24.6 | 24.6 | 0 |
| 1733419800 | 24.24 | 0.5 | 2.11 | 24.24 | 24.24 | 24.24 | 0 |
| 1733333400 | 23.74 | 0.9 | 3.94 | 23.74 | 23.74 | 23.74 | 0 |
| 1733247000 | 22.84 | -0.54 | -2.31 | 22.84 | 22.84 | 22.84 | 0 |
| 1733160600 | 23.38 | -0.18 | -0.76 | 23.38 | 23.38 | 23.38 | 0 |
| 1732901400 | 23.56 | 0.06 | 0.26 | 23.56 | 23.56 | 23.56 | 0 |
| 1732815000 | 23.5 | 0.1 | 0.43 | 23.5 | 23.5 | 23.5 | 0 |
| 1732728600 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1732642200 | 23.4 | -0.22 | -0.93 | 23.4 | 23.4 | 23.4 | 0 |
| 1732555800 | 23.62 | 0.18 | 0.77 | 23.62 | 23.62 | 23.62 | 0 |
| 1732296600 | 23.44 | -0.44 | -1.84 | 23.44 | 23.44 | 23.44 | 0 |
| 1732210200 | 23.88 | 0.02 | 0.08 | 23.88 | 23.88 | 23.88 | 0 |
| 1732123800 | 23.86 | -0.2 | -0.83 | 23.86 | 23.86 | 23.86 | 0 |
| 1732037400 | 24.06 | -0.06 | -0.25 | 24.06 | 24.06 | 24.06 | 0 |
| 1731951000 | 24.12 | 0.92 | 3.97 | 24.12 | 24.12 | 24.12 | 0 |
| 1731691800 | 23.2 | 0.74 | 3.29 | 23.2 | 23.2 | 23.2 | 0 |
| 1731605400 | 22.46 | 2.55 | 12.81 | 22.46 | 22.46 | 22.46 | 0 |
| 1731519000 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1731432600 | 19.91 | -0.31 | -1.53 | 19.91 | 19.91 | 19.91 | 0 |
| 1731346200 | 20.22 | 0.32 | 1.61 | 20.22 | 20.22 | 20.22 | 0 |
| 1731087000 | 19.9 | -0.2 | -1.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1731000600 | 20.1 | 0.08 | 0.40 | 20.1 | 20.1 | 20.1 | 0 |
| 1730914200 | 20.02 | 0.31 | 1.57 | 20.02 | 20.02 | 20.02 | 0 |
| 1730827800 | 19.71 | 0.07 | 0.36 | 19.71 | 19.71 | 19.71 | 0 |
| 1730741400 | 19.64 | -0.01 | -0.05 | 19.64 | 19.64 | 19.64 | 0 |
| 1730482200 | 19.65 | -0.1 | -0.51 | 19.65 | 19.65 | 19.65 | 0 |
| 1730395800 | 19.75 | -0.08 | -0.40 | 19.75 | 19.75 | 19.75 | 0 |
| 1730309400 | 19.83 | -0.31 | -1.54 | 19.83 | 19.83 | 19.83 | 0 |
| 1730223000 | 20.14 | -0.14 | -0.69 | 20.14 | 20.14 | 20.14 | 0 |
| 1730136600 | 20.28 | 0.29 | 1.45 | 20.28 | 20.28 | 20.28 | 0 |
| 1729873800 | 19.99 | -0.15 | -0.74 | 19.99 | 19.99 | 19.99 | 0 |
| 1729787400 | 20.14 | 0.02 | 0.10 | 20.14 | 20.14 | 20.14 | 0 |
| 1729701000 | 20.12 | -0.24 | -1.18 | 20.12 | 20.12 | 20.12 | 0 |
| 1729614600 | 20.36 | 0.08 | 0.39 | 20.36 | 20.36 | 20.36 | 0 |
| 1729528200 | 20.28 | -0.56 | -2.69 | 20.28 | 20.28 | 20.28 | 0 |
| 1729269000 | 20.84 | -0.08 | -0.38 | 20.84 | 20.84 | 20.84 | 0 |
| 1729182600 | 20.92 | -0.34 | -1.60 | 20.92 | 20.92 | 20.92 | 0 |
| 1729096200 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1729009800 | 21.26 | 0.34 | 1.63 | 21.26 | 21.26 | 21.26 | 0 |
| 1728923400 | 20.92 | 0.18 | 0.87 | 20.92 | 20.92 | 20.92 | 0 |
| 1728664200 | 20.74 | 0.76 | 3.80 | 20.74 | 20.74 | 20.74 | 0 |
| 1728577800 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1728491400 | 19.98 | 0.48 | 2.46 | 19.98 | 19.98 | 19.98 | 0 |
| 1728405000 | 19.5 | -0.2 | -1.02 | 19.5 | 19.5 | 19.5 | 0 |
| 1728318600 | 19.7 | -0.78 | -3.81 | 19.7 | 19.7 | 19.7 | 0 |
| 1728059400 | 20.48 | 0.82 | 4.17 | 20.48 | 20.48 | 20.48 | 0 |
| 1727973000 | 19.66 | -0.06 | -0.30 | 19.66 | 19.66 | 19.66 | 0 |
| 1727886600 | 19.72 | -0.07 | -0.35 | 19.72 | 19.72 | 19.72 | 0 |
| 1727800200 | 19.79 | -0.27 | -1.35 | 19.79 | 19.79 | 19.79 | 0 |
| 1727713800 | 20.06 | -0.34 | -1.67 | 20.06 | 20.06 | 20.06 | 0 |
| 1727454600 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 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
