Premium
Euronext G Societe Generale 261021 GR 180 (SGSGG)
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 | -1.269 | -2.54334101613 | 49.895 | 49.895 | 46.877 | 0 | 0 | IX |
| 4 | 4.838 | 11.0486891386 | 43.788 | 49.895 | 43.788 | 0 | 0 | IX |
| 12 | 16.981 | 53.6609258967 | 31.645 | 49.895 | 31.419 | 0 | 0 | IX |
| 26 | 22.211 | 84.0848003029 | 26.415 | 49.895 | 25.893 | 0 | 0 | IX |
| 52 | 21.692 | 80.5376104552 | 26.934 | 49.895 | 24.221 | 0 | 0 | IX |
| 156 | 25.551 | 110.730227519 | 23.075 | 49.895 | 20.45 | 0 | 0 | IX |
| 260 | 19.431 | 66.5559171091 | 29.195 | 49.895 | 19.93 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 48.626 | 1.44 | 3.05 | 48.626 | 48.626 | 48.626 | 0 |
| 1741887000 | 47.185 | 0.12 | 0.25 | 47.185 | 47.185 | 47.185 | 0 |
| 1741800600 | 47.067 | 0.19 | 0.41 | 47.067 | 47.067 | 47.067 | 0 |
| 1741714200 | 46.877 | -0.4 | -0.84 | 46.877 | 46.877 | 46.877 | 0 |
| 1741627800 | 47.274 | -2.62 | -5.25 | 47.274 | 47.274 | 47.274 | 0 |
| 1741368600 | 49.895 | 0.07 | 0.14 | 49.895 | 49.895 | 49.895 | 0 |
| 1741282200 | 49.824 | 1.84 | 3.84 | 49.824 | 49.824 | 49.824 | 0 |
| 1741195800 | 47.98 | 2.36 | 5.17 | 47.98 | 47.98 | 47.98 | 0 |
| 1741109400 | 45.62 | -1.32 | -2.82 | 45.62 | 45.62 | 45.62 | 0 |
| 1741023000 | 46.942 | 0.33 | 0.71 | 46.942 | 46.942 | 46.942 | 0 |
| 1740763800 | 46.61 | -0.18 | -0.38 | 46.61 | 46.61 | 46.61 | 0 |
| 1740677400 | 46.788 | 0.09 | 0.20 | 46.788 | 46.788 | 46.788 | 0 |
| 1740591000 | 46.693 | 0.8 | 1.74 | 46.693 | 46.693 | 46.693 | 0 |
| 1740504600 | 45.893 | 1.01 | 2.25 | 45.893 | 45.893 | 45.893 | 0 |
| 1740418200 | 44.885 | 0.02 | 0.04 | 44.885 | 44.885 | 44.885 | 0 |
| 1740159000 | 44.867 | 0.43 | 0.97 | 44.867 | 44.867 | 44.867 | 0 |
| 1740072600 | 44.434 | -0.34 | -0.77 | 44.434 | 44.434 | 44.434 | 0 |
| 1739986200 | 44.778 | -0.29 | -0.63 | 44.778 | 44.778 | 44.778 | 0 |
| 1739899800 | 45.063 | 1.19 | 2.72 | 45.063 | 45.063 | 45.063 | 0 |
| 1739813400 | 43.871 | 0.08 | 0.19 | 43.871 | 43.871 | 43.871 | 0 |
| 1739554200 | 43.788 | 0.23 | 0.53 | 43.788 | 43.788 | 43.788 | 0 |
| 1739467800 | 43.557 | 0.21 | 0.49 | 43.557 | 43.557 | 43.557 | 0 |
| 1739381400 | 43.343 | 0 | 0.00 | 43.343 | 43.343 | 43.343 | 0 |
| 1739295000 | 43.343 | 1.52 | 3.64 | 43.343 | 43.343 | 43.343 | 0 |
| 1739208600 | 41.819 | -0.99 | -2.31 | 41.819 | 41.819 | 41.819 | 0 |
| 1738949400 | 42.81 | 1.36 | 3.28 | 42.81 | 42.81 | 42.81 | 0 |
| 1738863000 | 41.452 | 4.83 | 13.18 | 41.452 | 41.452 | 41.452 | 0 |
| 1738776600 | 36.625 | 0.01 | 0.03 | 36.625 | 36.625 | 36.625 | 0 |
| 1738690200 | 36.613 | 0.44 | 1.21 | 36.613 | 36.613 | 36.613 | 0 |
| 1738603800 | 36.175 | -0.88 | -2.38 | 36.175 | 36.175 | 36.175 | 0 |
| 1738344600 | 37.058 | 0.23 | 0.63 | 37.058 | 37.058 | 37.058 | 0 |
| 1738258200 | 36.827 | 0.11 | 0.29 | 36.827 | 36.827 | 36.827 | 0 |
| 1738171800 | 36.72 | 0.36 | 1.00 | 36.72 | 36.72 | 36.72 | 0 |
| 1738085400 | 36.358 | 0.46 | 1.27 | 36.358 | 36.358 | 36.358 | 0 |
| 1737999000 | 35.902 | 0.25 | 0.70 | 35.902 | 35.902 | 35.902 | 0 |
| 1737739800 | 35.653 | 0.09 | 0.27 | 35.653 | 35.653 | 35.653 | 0 |
| 1737653400 | 35.558 | 0.79 | 2.27 | 35.558 | 35.558 | 35.558 | 0 |
| 1737567000 | 34.769 | -0.17 | -0.49 | 34.769 | 34.769 | 34.769 | 0 |
| 1737480600 | 34.941 | 0 | 0.00 | 34.941 | 34.941 | 34.941 | 0 |
| 1737394200 | 34.941 | 0.86 | 2.52 | 34.941 | 34.941 | 34.941 | 0 |
| 1737135000 | 34.082 | 0.02 | 0.07 | 34.082 | 34.082 | 34.082 | 0 |
| 1737048600 | 34.058 | 0 | 0.00 | 34.058 | 34.058 | 34.058 | 0 |
| 1736962200 | 34.058 | 1.01 | 3.07 | 34.058 | 34.058 | 34.058 | 0 |
| 1736875800 | 33.043999 | 0.75 | 2.31 | 33.043999 | 33.043999 | 33.043999 | 0 |
| 1736789400 | 32.296999 | -0.02 | -0.07 | 32.296999 | 32.296999 | 32.296999 | 0 |
| 1736530200 | 32.320999 | -0.18 | -0.54 | 32.320999 | 32.320999 | 32.320999 | 0 |
| 1736443800 | 32.497999 | -0.21 | -0.65 | 32.497999 | 32.497999 | 32.497999 | 0 |
| 1736357400 | 32.712 | 0.64 | 2.00 | 32.712 | 32.712 | 32.712 | 0 |
| 1736271000 | 32.072 | -0.36 | -1.11 | 32.072 | 32.072 | 32.072 | 0 |
| 1736184600 | 32.433 | 0.98 | 3.11 | 32.433 | 32.433 | 32.433 | 0 |
| 1735925400 | 31.455 | -0.66 | -2.05 | 31.455 | 31.455 | 31.455 | 0 |
| 1735839000 | 32.113 | -0.1 | -0.29 | 32.113 | 32.113 | 32.113 | 0 |
| 1735666200 | 32.208 | 0.34 | 1.06 | 32.208 | 32.208 | 32.208 | 0 |
| 1735579800 | 31.87 | 0.11 | 0.36 | 31.87 | 31.87 | 31.87 | 0 |
| 1735320600 | 31.757 | 0.34 | 1.08 | 31.757 | 31.757 | 31.757 | 0 |
| 1735061400 | 31.419 | -0.14 | -0.45 | 31.419 | 31.419 | 31.419 | 0 |
| 1734975000 | 31.562 | -0.08 | -0.26 | 31.562 | 31.562 | 31.562 | 0 |
| 1734715800 | 31.645 | -0.1 | -0.32 | 31.645 | 31.645 | 31.645 | 0 |
| 1734629400 | 31.745 | -0.2 | -0.63 | 31.745 | 31.745 | 31.745 | 0 |
| 1734543000 | 31.947 | 0.3 | 0.94 | 31.947 | 31.947 | 31.947 | 0 |
| 1734456600 | 31.651 | -0.43 | -1.35 | 31.651 | 31.651 | 31.651 | 0 |
| 1734370200 | 32.083 | -0.14 | -0.44 | 32.083 | 32.083 | 32.083 | 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
