Premium
Euronext G Societe Generale 010622 GR 165 (SGGG1)
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 | 0.144 | 0.321464449157 | 44.795 | 44.795 | 43.938 | 0 | 0 | IX |
| 4 | -3.887 | -7.96092245935 | 48.826 | 48.826 | 37.744 | 0 | 0 | IX |
| 12 | 10.843 | 31.8013843266 | 34.096 | 48.826 | 33.924 | 0 | 0 | IX |
| 26 | 18.333 | 68.9055100353 | 26.606 | 48.826 | 26.356 | 0 | 0 | IX |
| 52 | 17.98 | 66.6938684669 | 26.959 | 48.826 | 22.714 | 0 | 0 | IX |
| 156 | 24.977 | 125.122733193 | 19.962 | 48.826 | 19.748 | 0 | 0 | IX |
| 260 | 24.977 | 125.122733193 | 19.962 | 48.826 | 19.748 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 44.939 | 1 | 2.28 | 44.939 | 44.939 | 44.939 | 0 |
| 1744907400 | 43.938 | -0.55 | -1.23 | 43.938 | 43.938 | 43.938 | 0 |
| 1744821000 | 44.483 | -0.31 | -0.70 | 44.483 | 44.483 | 44.483 | 0 |
| 1744734600 | 44.795 | 2.11 | 4.95 | 44.795 | 44.795 | 44.795 | 0 |
| 1744648200 | 42.682 | 4.47 | 11.70 | 42.682 | 42.682 | 42.682 | 0 |
| 1744389000 | 38.211 | 0 | 0.00 | 38.211 | 38.211 | 38.211 | 0 |
| 1744302600 | 38.211 | 0 | 0.00 | 38.211 | 38.211 | 38.211 | 0 |
| 1744216200 | 38.211 | -0.8 | -2.05 | 38.211 | 38.211 | 38.211 | 0 |
| 1744129800 | 39.012 | 1.27 | 3.36 | 39.012 | 39.012 | 39.012 | 0 |
| 1744043400 | 37.744 | -0.67 | -1.75 | 37.744 | 37.744 | 37.744 | 0 |
| 1743784200 | 38.417 | -4.48 | -10.45 | 38.417 | 38.417 | 38.417 | 0 |
| 1743697800 | 42.898 | -2.38 | -5.26 | 42.898 | 42.898 | 42.898 | 0 |
| 1743611400 | 45.278 | -0.79 | -1.71 | 45.278 | 45.278 | 45.278 | 0 |
| 1743525000 | 46.068 | 0.04 | 0.08 | 46.068 | 46.068 | 46.068 | 0 |
| 1743438600 | 46.029 | -1.28 | -2.70 | 46.029 | 46.029 | 46.029 | 0 |
| 1743183000 | 47.308 | -0.91 | -1.88 | 47.308 | 47.308 | 47.308 | 0 |
| 1743096600 | 48.214 | -0.6 | -1.22 | 48.214 | 48.214 | 48.214 | 0 |
| 1743010200 | 48.809 | -0.02 | -0.03 | 48.809 | 48.809 | 48.809 | 0 |
| 1742923800 | 48.826 | 1.16 | 2.44 | 48.826 | 48.826 | 48.826 | 0 |
| 1742837400 | 47.664 | 0.57 | 1.20 | 47.664 | 47.664 | 47.664 | 0 |
| 1742578200 | 47.097 | 0.06 | 0.12 | 47.097 | 47.097 | 47.097 | 0 |
| 1742491800 | 47.041 | -0.63 | -1.33 | 47.041 | 47.041 | 47.041 | 0 |
| 1742405400 | 47.675 | 0.14 | 0.29 | 47.675 | 47.675 | 47.675 | 0 |
| 1742319000 | 47.536 | 1.15 | 2.48 | 47.536 | 47.536 | 47.536 | 0 |
| 1742232600 | 46.385 | 0.78 | 1.72 | 46.385 | 46.385 | 46.385 | 0 |
| 1741973400 | 45.601 | 1.35 | 3.05 | 45.601 | 45.601 | 45.601 | 0 |
| 1741887000 | 44.25 | 0.11 | 0.25 | 44.25 | 44.25 | 44.25 | 0 |
| 1741800600 | 44.138 | 0.18 | 0.40 | 44.138 | 44.138 | 44.138 | 0 |
| 1741714200 | 43.96 | -0.37 | -0.84 | 43.96 | 43.96 | 43.96 | 0 |
| 1741627800 | 44.333 | -2.46 | -5.25 | 44.333 | 44.333 | 44.333 | 0 |
| 1741368600 | 46.791 | 0.07 | 0.14 | 46.791 | 46.791 | 46.791 | 0 |
| 1741282200 | 46.724 | 1.73 | 3.84 | 46.724 | 46.724 | 46.724 | 0 |
| 1741195800 | 44.995 | 2.21 | 5.17 | 44.995 | 44.995 | 44.995 | 0 |
| 1741109400 | 42.782 | -1.24 | -2.82 | 42.782 | 42.782 | 42.782 | 0 |
| 1741023000 | 44.022 | 0.31 | 0.71 | 44.022 | 44.022 | 44.022 | 0 |
| 1740763800 | 43.71 | -0.17 | -0.38 | 43.71 | 43.71 | 43.71 | 0 |
| 1740677400 | 43.877 | 0.09 | 0.20 | 43.877 | 43.877 | 43.877 | 0 |
| 1740591000 | 43.788 | 0.75 | 1.75 | 43.788 | 43.788 | 43.788 | 0 |
| 1740504600 | 43.037 | 0.95 | 2.25 | 43.037 | 43.037 | 43.037 | 0 |
| 1740418200 | 42.092 | 0.02 | 0.04 | 42.092 | 42.092 | 42.092 | 0 |
| 1740159000 | 42.076 | 0.41 | 0.97 | 42.076 | 42.076 | 42.076 | 0 |
| 1740072600 | 41.67 | -0.32 | -0.77 | 41.67 | 41.67 | 41.67 | 0 |
| 1739986200 | 41.992 | -0.27 | -0.63 | 41.992 | 41.992 | 41.992 | 0 |
| 1739899800 | 42.259 | 1.12 | 2.72 | 42.259 | 42.259 | 42.259 | 0 |
| 1739813400 | 41.141 | 0.08 | 0.19 | 41.141 | 41.141 | 41.141 | 0 |
| 1739554200 | 41.064 | 0.22 | 0.53 | 41.064 | 41.064 | 41.064 | 0 |
| 1739467800 | 40.847 | -0.71 | -1.70 | 40.847 | 40.847 | 40.847 | 0 |
| 1739381400 | 41.553 | 0.91 | 2.23 | 41.553 | 41.553 | 41.553 | 0 |
| 1739295000 | 40.646 | 1.43 | 3.64 | 40.646 | 40.646 | 40.646 | 0 |
| 1739208600 | 39.217 | -0.93 | -2.31 | 39.217 | 39.217 | 39.217 | 0 |
| 1738949400 | 40.146 | 1.27 | 3.27 | 40.146 | 40.146 | 40.146 | 0 |
| 1738863000 | 38.873 | 4.53 | 13.18 | 38.873 | 38.873 | 38.873 | 0 |
| 1738776600 | 34.347 | 0.01 | 0.03 | 34.347 | 34.347 | 34.347 | 0 |
| 1738690200 | 34.335 | 0.41 | 1.21 | 34.335 | 34.335 | 34.335 | 0 |
| 1738603800 | 33.924 | -0.83 | -2.38 | 33.924 | 33.924 | 33.924 | 0 |
| 1738344600 | 34.752 | 0.22 | 0.63 | 34.752 | 34.752 | 34.752 | 0 |
| 1738258200 | 34.536 | 0.1 | 0.29 | 34.536 | 34.536 | 34.536 | 0 |
| 1738171800 | 34.436 | 0.34 | 1.00 | 34.436 | 34.436 | 34.436 | 0 |
| 1738085400 | 34.096 | 0.43 | 1.27 | 34.096 | 34.096 | 34.096 | 0 |
| 1737999000 | 33.668 | 0.23 | 0.70 | 33.668 | 33.668 | 33.668 | 0 |
| 1737739800 | 33.435 | 0.83 | 2.54 | 33.435 | 33.435 | 33.435 | 0 |
| 1737615600 | 32.606 | 0 | 0.00 | 32.606 | 32.606 | 32.606 | 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
