Premium
Euronext G Societe Generale 010622 Decrement 165 (SGGD1)
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 | 0.722 | 2.18880737282 | 32.986 | 33.534 | 32.21 | 0 | 0 | IX |
| 4 | 7.358 | 27.9240986717 | 26.35 | 33.534 | 26.35 | 0 | 0 | IX |
| 12 | 9.669 | 40.2221390241 | 24.039 | 33.534 | 22.439 | 0 | 0 | IX |
| 26 | 14.262 | 73.3415612465 | 19.446 | 33.534 | 19.446 | 0 | 0 | IX |
| 52 | 13.175 | 64.1650026786 | 20.533 | 33.534 | 19.051 | 0 | 0 | IX |
| 156 | 14.907 | 79.2883357268 | 18.801 | 33.534 | 18.595 | 0 | 0 | IX |
| 260 | 14.907 | 79.2883357268 | 18.801 | 33.534 | 18.595 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 33.708 | 0.17 | 0.52 | 33.708 | 33.708 | 33.708 | 0 |
| 1739467800 | 33.534 | 0.16 | 0.46 | 33.534 | 33.534 | 33.534 | 0 |
| 1739381400 | 33.378999 | 0 | 0.00 | 33.378999 | 33.378999 | 33.378999 | 0 |
| 1739295000 | 33.378999 | 1.17 | 3.63 | 33.378999 | 33.378999 | 33.378999 | 0 |
| 1739208600 | 32.21 | -0.78 | -2.35 | 32.21 | 32.21 | 32.21 | 0 |
| 1738949400 | 32.985999 | 1.04 | 3.26 | 32.985999 | 32.985999 | 32.985999 | 0 |
| 1738863000 | 31.944 | 3.72 | 13.16 | 31.944 | 31.944 | 31.944 | 0 |
| 1738776600 | 28.229 | 0 | 0.02 | 28.229 | 28.229 | 28.229 | 0 |
| 1738690200 | 28.224 | 0.33 | 1.19 | 28.224 | 28.224 | 28.224 | 0 |
| 1738603800 | 27.891 | -0.7 | -2.43 | 27.891 | 27.891 | 27.891 | 0 |
| 1738344600 | 28.586 | 0.17 | 0.61 | 28.586 | 28.586 | 28.586 | 0 |
| 1738258200 | 28.412 | 0.08 | 0.28 | 28.412 | 28.412 | 28.412 | 0 |
| 1738171800 | 28.334 | 0.27 | 0.98 | 28.334 | 28.334 | 28.334 | 0 |
| 1738085400 | 28.059 | 0.35 | 1.26 | 28.059 | 28.059 | 28.059 | 0 |
| 1737999000 | 27.711 | 0.18 | 0.65 | 27.711 | 27.711 | 27.711 | 0 |
| 1737739800 | 27.533 | 0.07 | 0.25 | 27.533 | 27.533 | 27.533 | 0 |
| 1737653400 | 27.464 | 0.6 | 2.25 | 27.464 | 27.464 | 27.464 | 0 |
| 1737567000 | 26.859 | -0.14 | -0.53 | 26.859 | 26.859 | 26.859 | 0 |
| 1737480600 | 27.001 | 0 | 0.00 | 27.001 | 27.001 | 27.001 | 0 |
| 1737394200 | 27.001 | 0.65 | 2.47 | 27.001 | 27.001 | 27.001 | 0 |
| 1737135000 | 26.35 | 0.01 | 0.05 | 26.35 | 26.35 | 26.35 | 0 |
| 1737048600 | 26.336 | -0.01 | -0.02 | 26.336 | 26.336 | 26.336 | 0 |
| 1736962200 | 26.341 | 0.78 | 3.05 | 26.341 | 26.341 | 26.341 | 0 |
| 1736875800 | 25.561 | 0.57 | 2.30 | 25.561 | 25.561 | 25.561 | 0 |
| 1736789400 | 24.987 | -0.03 | -0.13 | 24.987 | 24.987 | 24.987 | 0 |
| 1736530200 | 25.019 | -0.14 | -0.57 | 25.019 | 25.019 | 25.019 | 0 |
| 1736443800 | 25.162 | -0.17 | -0.67 | 25.162 | 25.162 | 25.162 | 0 |
| 1736357400 | 25.331 | 0.49 | 1.98 | 25.331 | 25.331 | 25.331 | 0 |
| 1736271000 | 24.84 | -0.29 | -1.13 | 24.84 | 24.84 | 24.84 | 0 |
| 1736184600 | 25.125 | 0.75 | 3.06 | 25.125 | 25.125 | 25.125 | 0 |
| 1735925400 | 24.38 | -0.52 | -2.07 | 24.38 | 24.38 | 24.38 | 0 |
| 1735839000 | 24.895 | -0.08 | -0.33 | 24.895 | 24.895 | 24.895 | 0 |
| 1735666200 | 24.977 | 0.26 | 1.04 | 24.977 | 24.977 | 24.977 | 0 |
| 1735579800 | 24.72 | 0.07 | 0.30 | 24.72 | 24.72 | 24.72 | 0 |
| 1735320600 | 24.646 | 0.25 | 1.02 | 24.646 | 24.646 | 24.646 | 0 |
| 1735061400 | 24.397 | -0.12 | -0.47 | 24.397 | 24.397 | 24.397 | 0 |
| 1734975000 | 24.512 | -0.08 | -0.32 | 24.512 | 24.512 | 24.512 | 0 |
| 1734715800 | 24.59 | -0.08 | -0.34 | 24.59 | 24.59 | 24.59 | 0 |
| 1734629400 | 24.673 | -0.16 | -0.65 | 24.673 | 24.673 | 24.673 | 0 |
| 1734543000 | 24.834 | 0.23 | 0.92 | 24.834 | 24.834 | 24.834 | 0 |
| 1734456600 | 24.608 | -0.34 | -1.37 | 24.608 | 24.608 | 24.608 | 0 |
| 1734370200 | 24.949 | -0.12 | -0.49 | 24.949 | 24.949 | 24.949 | 0 |
| 1734111000 | 25.073 | -0.13 | -0.52 | 25.073 | 25.073 | 25.073 | 0 |
| 1734024600 | 25.203 | 0.44 | 1.77 | 25.203 | 25.203 | 25.203 | 0 |
| 1733938200 | 24.764 | 0.14 | 0.56 | 24.764 | 24.764 | 24.764 | 0 |
| 1733851800 | 24.626 | -0.07 | -0.28 | 24.626 | 24.626 | 24.626 | 0 |
| 1733765400 | 24.695 | 0.73 | 3.07 | 24.695 | 24.695 | 24.695 | 0 |
| 1733506200 | 23.96 | 0.29 | 1.23 | 23.96 | 23.96 | 23.96 | 0 |
| 1733419800 | 23.669 | 0.97 | 4.28 | 23.669 | 23.669 | 23.669 | 0 |
| 1733333400 | 22.698 | 0.26 | 1.15 | 22.698 | 22.698 | 22.698 | 0 |
| 1733247000 | 22.439 | -0.16 | -0.69 | 22.439 | 22.439 | 22.439 | 0 |
| 1733160600 | 22.596 | -0.62 | -2.67 | 22.596 | 22.596 | 22.596 | 0 |
| 1732901400 | 23.216 | 0.09 | 0.38 | 23.216 | 23.216 | 23.216 | 0 |
| 1732815000 | 23.128 | 0.41 | 1.79 | 23.128 | 23.128 | 23.128 | 0 |
| 1732728600 | 22.721 | -0.82 | -3.50 | 22.721 | 22.721 | 22.721 | 0 |
| 1732642200 | 23.544 | -0.34 | -1.44 | 23.544 | 23.544 | 23.544 | 0 |
| 1732555800 | 23.887 | -0.15 | -0.63 | 23.887 | 23.887 | 23.887 | 0 |
| 1732296600 | 24.039 | -0.64 | -2.61 | 24.039 | 24.039 | 24.039 | 0 |
| 1732210200 | 24.683 | 0.09 | 0.36 | 24.683 | 24.683 | 24.683 | 0 |
| 1732123800 | 24.595 | 0.35 | 1.44 | 24.595 | 24.595 | 24.595 | 0 |
| 1732037400 | 24.247 | -0.36 | -1.47 | 24.247 | 24.247 | 24.247 | 0 |
| 1731951000 | 24.609 | 0.39 | 1.61 | 24.609 | 24.609 | 24.609 | 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
