Premium
Euronext G Scor 230524 PR 160 (SGS1P)
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 | -0.06 | -0.232738557021 | 25.78 | 26.28 | 25.72 | 0 | 0 | IX |
| 4 | 0.86 | 3.45937248592 | 24.86 | 26.28 | 24.36 | 0 | 0 | IX |
| 12 | 2.16 | 9.16808149406 | 23.56 | 26.28 | 22.84 | 0 | 0 | IX |
| 26 | 5.7 | 28.4715284715 | 20.02 | 26.28 | 19.9 | 0 | 0 | IX |
| 52 | 5.7 | 28.4715284715 | 20.02 | 26.28 | 19.9 | 0 | 0 | IX |
| 156 | 5.7 | 28.4715284715 | 20.02 | 26.28 | 19.9 | 0 | 0 | IX |
| 260 | 5.7 | 28.4715284715 | 20.02 | 26.28 | 19.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 25.72 | -0.08 | -0.31 | 25.72 | 25.72 | 25.72 | 0 |
| 1739986200 | 25.8 | -0.48 | -1.83 | 25.8 | 25.8 | 25.8 | 0 |
| 1739899800 | 26.28 | 0.22 | 0.84 | 26.28 | 26.28 | 26.28 | 0 |
| 1739813400 | 26.06 | 0.28 | 1.09 | 26.06 | 26.06 | 26.06 | 0 |
| 1739554200 | 25.78 | -0.5 | -1.90 | 25.78 | 25.78 | 25.78 | 0 |
| 1739467800 | 26.28 | 0.22 | 0.84 | 26.28 | 26.28 | 26.28 | 0 |
| 1739381400 | 26.06 | 0.28 | 1.09 | 26.06 | 26.06 | 26.06 | 0 |
| 1739295000 | 25.78 | 0.08 | 0.31 | 25.78 | 25.78 | 25.78 | 0 |
| 1739208600 | 25.7 | 0.16 | 0.63 | 25.7 | 25.7 | 25.7 | 0 |
| 1738949400 | 25.54 | 0.1 | 0.39 | 25.54 | 25.54 | 25.54 | 0 |
| 1738863000 | 25.44 | 0.6 | 2.42 | 25.44 | 25.44 | 25.44 | 0 |
| 1738776600 | 24.84 | -0.26 | -1.04 | 24.84 | 24.84 | 24.84 | 0 |
| 1738690200 | 25.1 | 0.74 | 3.04 | 25.1 | 25.1 | 25.1 | 0 |
| 1738603800 | 24.36 | -0.3 | -1.22 | 24.36 | 24.36 | 24.36 | 0 |
| 1738344600 | 24.66 | -0.08 | -0.32 | 24.66 | 24.66 | 24.66 | 0 |
| 1738258200 | 24.74 | -0.3 | -1.20 | 24.74 | 24.74 | 24.74 | 0 |
| 1738171800 | 25.04 | -0.2 | -0.79 | 25.04 | 25.04 | 25.04 | 0 |
| 1738085400 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 0 |
| 1737999000 | 25.24 | 0.38 | 1.53 | 25.24 | 25.24 | 25.24 | 0 |
| 1737739800 | 24.86 | 0.34 | 1.39 | 24.86 | 24.86 | 24.86 | 0 |
| 1737653400 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1737567000 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1737480600 | 24.52 | 0.02 | 0.08 | 24.52 | 24.52 | 24.52 | 0 |
| 1737394200 | 24.5 | -0.02 | -0.08 | 24.5 | 24.5 | 24.5 | 0 |
| 1737135000 | 24.52 | 0.02 | 0.08 | 24.52 | 24.52 | 24.52 | 0 |
| 1737048600 | 24.5 | 0.2 | 0.82 | 24.5 | 24.5 | 24.5 | 0 |
| 1736962200 | 24.3 | 0.5 | 2.10 | 24.3 | 24.3 | 24.3 | 0 |
| 1736875800 | 23.8 | -0.08 | -0.34 | 23.8 | 23.8 | 23.8 | 0 |
| 1736789400 | 23.88 | -0.32 | -1.32 | 23.88 | 23.88 | 23.88 | 0 |
| 1736530200 | 24.2 | -0.44 | -1.79 | 24.2 | 24.2 | 24.2 | 0 |
| 1736443800 | 24.64 | -0.24 | -0.96 | 24.64 | 24.64 | 24.64 | 0 |
| 1736357400 | 24.88 | 0.04 | 0.16 | 24.88 | 24.88 | 24.88 | 0 |
| 1736271000 | 24.84 | 0.48 | 1.97 | 24.84 | 24.84 | 24.84 | 0 |
| 1736184600 | 24.36 | 0.22 | 0.91 | 24.36 | 24.36 | 24.36 | 0 |
| 1735925400 | 24.14 | -0.04 | -0.17 | 24.14 | 24.14 | 24.14 | 0 |
| 1735839000 | 24.18 | 0.54 | 2.28 | 24.18 | 24.18 | 24.18 | 0 |
| 1735666200 | 23.64 | 0.14 | 0.60 | 23.64 | 23.64 | 23.64 | 0 |
| 1735579800 | 23.5 | 0.02 | 0.09 | 23.5 | 23.5 | 23.5 | 0 |
| 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 | -0.18 | -0.74 | 24.04 | 24.04 | 24.04 | 0 |
| 1733851800 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 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 |
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
