Premium
Euronext G Societe Generale 261021 GR 180 (SGSGG)
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 | 1.471 | 4.78296211998 | 30.755 | 32.386 | 30.755 | 0 | 0 | IX |
| 4 | 1.263 | 4.07906210639 | 30.963 | 32.386 | 28.787 | 0 | 0 | IX |
| 12 | 5.384 | 20.058117875 | 26.842 | 32.386 | 25.893 | 0 | 0 | IX |
| 26 | 4.987 | 18.3083079408 | 27.239 | 32.386 | 24.221 | 0 | 0 | IX |
| 52 | 5.074 | 18.6873895109 | 27.152 | 32.481 | 24.221 | 0 | 0 | IX |
| 156 | 3.581 | 12.501309129 | 28.645 | 36.78 | 19.93 | 0 | 0 | IX |
| 260 | 3.031 | 10.3819147114 | 29.195 | 36.78 | 19.93 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 32.226 | -0.16 | -0.49 | 32.226 | 32.226 | 32.226 | 0 |
| 1734024600 | 32.386 | 0.57 | 1.79 | 32.386 | 32.386 | 32.386 | 0 |
| 1733938200 | 31.817 | 0.1 | 0.32 | 31.817 | 31.817 | 31.817 | 0 |
| 1733851800 | 31.716 | 0 | 0.00 | 31.716 | 31.716 | 31.716 | 0 |
| 1733765400 | 31.716 | 0.96 | 3.12 | 31.716 | 31.716 | 31.716 | 0 |
| 1733506200 | 30.755 | 0.38 | 1.25 | 30.755 | 30.755 | 30.755 | 0 |
| 1733419800 | 30.376 | 1.25 | 4.30 | 30.376 | 30.376 | 30.376 | 0 |
| 1733333400 | 29.125 | 0.34 | 1.17 | 29.125 | 29.125 | 29.125 | 0 |
| 1733247000 | 28.787 | -0.2 | -0.67 | 28.787 | 28.787 | 28.787 | 0 |
| 1733160600 | 28.982 | -0.78 | -2.61 | 28.982 | 28.982 | 28.982 | 0 |
| 1732901400 | 29.759 | 0.12 | 0.40 | 29.759 | 29.759 | 29.759 | 0 |
| 1732815000 | 29.641 | -0.52 | -1.73 | 29.641 | 29.641 | 29.641 | 0 |
| 1732728600 | 30.162 | 0 | 0.00 | 30.162 | 30.162 | 30.162 | 0 |
| 1732642200 | 30.162 | -0.43 | -1.42 | 30.162 | 30.162 | 30.162 | 0 |
| 1732555800 | 30.595 | -0.18 | -0.58 | 30.595 | 30.595 | 30.595 | 0 |
| 1732296600 | 30.773 | -0.82 | -2.59 | 30.773 | 30.773 | 30.773 | 0 |
| 1732210200 | 31.591 | 0.12 | 0.37 | 31.591 | 31.591 | 31.591 | 0 |
| 1732123800 | 31.473 | 0.45 | 1.45 | 31.473 | 31.473 | 31.473 | 0 |
| 1732037400 | 31.022 | -0.46 | -1.45 | 31.022 | 31.022 | 31.022 | 0 |
| 1731951000 | 31.479 | 0.52 | 1.67 | 31.479 | 31.479 | 31.479 | 0 |
| 1731691800 | 30.963 | -0.11 | -0.36 | 30.963 | 30.963 | 30.963 | 0 |
| 1731605400 | 31.075 | 0.41 | 1.35 | 31.075 | 31.075 | 31.075 | 0 |
| 1731519000 | 30.66 | -0.7 | -2.23 | 30.66 | 30.66 | 30.66 | 0 |
| 1731432600 | 31.36 | -0.46 | -1.44 | 31.36 | 31.36 | 31.36 | 0 |
| 1731346200 | 31.817 | 0.33 | 1.05 | 31.817 | 31.817 | 31.817 | 0 |
| 1731087000 | 31.485 | -0.28 | -0.89 | 31.485 | 31.485 | 31.485 | 0 |
| 1731000600 | 31.769 | -0.34 | -1.05 | 31.769 | 31.769 | 31.769 | 0 |
| 1730914200 | 32.107 | 0.36 | 1.12 | 32.107 | 32.107 | 32.107 | 0 |
| 1730827800 | 31.751 | -0.49 | -1.53 | 31.751 | 31.751 | 31.751 | 0 |
| 1730741400 | 32.244 | -0.1 | -0.31 | 32.244 | 32.244 | 32.244 | 0 |
| 1730482200 | 32.344 | 1.06 | 3.37 | 32.344 | 32.344 | 32.344 | 0 |
| 1730395800 | 31.289 | 3.18 | 11.33 | 31.289 | 31.289 | 31.289 | 0 |
| 1730309400 | 28.105 | -0.11 | -0.40 | 28.105 | 28.105 | 28.105 | 0 |
| 1730223000 | 28.218 | -0.06 | -0.21 | 28.218 | 28.218 | 28.218 | 0 |
| 1730136600 | 28.277 | 0.15 | 0.53 | 28.277 | 28.277 | 28.277 | 0 |
| 1729873800 | 28.129 | -0.15 | -0.52 | 28.129 | 28.129 | 28.129 | 0 |
| 1729787400 | 28.277 | -0.01 | -0.02 | 28.277 | 28.277 | 28.277 | 0 |
| 1729701000 | 28.283 | -0.09 | -0.31 | 28.283 | 28.283 | 28.283 | 0 |
| 1729614600 | 28.372 | -0.04 | -0.12 | 28.372 | 28.372 | 28.372 | 0 |
| 1729528200 | 28.407 | 0 | 0.00 | 28.407 | 28.407 | 28.407 | 0 |
| 1729269000 | 28.407 | 0.52 | 1.85 | 28.407 | 28.407 | 28.407 | 0 |
| 1729182600 | 27.891 | 0.41 | 1.49 | 27.891 | 27.891 | 27.891 | 0 |
| 1729096200 | 27.482 | 0.08 | 0.28 | 27.482 | 27.482 | 27.482 | 0 |
| 1729009800 | 27.405 | 0.05 | 0.17 | 27.405 | 27.405 | 27.405 | 0 |
| 1728923400 | 27.358 | -0.08 | -0.28 | 27.358 | 27.358 | 27.358 | 0 |
| 1728664200 | 27.435 | 0.13 | 0.48 | 27.435 | 27.435 | 27.435 | 0 |
| 1728577800 | 27.304 | 0.14 | 0.52 | 27.304 | 27.304 | 27.304 | 0 |
| 1728491400 | 27.162 | 0.19 | 0.70 | 27.162 | 27.162 | 27.162 | 0 |
| 1728405000 | 26.972 | 0.07 | 0.24 | 26.972 | 26.972 | 26.972 | 0 |
| 1728318600 | 26.907 | 0.33 | 1.23 | 26.907 | 26.907 | 26.907 | 0 |
| 1728059400 | 26.581 | 0.69 | 2.66 | 26.581 | 26.581 | 26.581 | 0 |
| 1727973000 | 25.893 | -0.34 | -1.31 | 25.893 | 25.893 | 25.893 | 0 |
| 1727886600 | 26.237 | 0.07 | 0.27 | 26.237 | 26.237 | 26.237 | 0 |
| 1727800200 | 26.166 | -0.34 | -1.28 | 26.166 | 26.166 | 26.166 | 0 |
| 1727713800 | 26.504 | -0.65 | -2.38 | 26.504 | 26.504 | 26.504 | 0 |
| 1727454600 | 27.15 | 0.21 | 0.79 | 27.15 | 27.15 | 27.15 | 0 |
| 1727368200 | 26.937 | 0.67 | 2.55 | 26.937 | 26.937 | 26.937 | 0 |
| 1727281800 | 26.267 | -0.3 | -1.11 | 26.267 | 26.267 | 26.267 | 0 |
| 1727195400 | 26.563 | 0.47 | 1.82 | 26.563 | 26.563 | 26.563 | 0 |
| 1727109000 | 26.089 | -0.75 | -2.81 | 26.089 | 26.089 | 26.089 | 0 |
| 1726849800 | 26.842 | -0.3 | -1.09 | 26.842 | 26.842 | 26.842 | 0 |
| 1726763400 | 27.138 | 0.36 | 1.33 | 27.138 | 27.138 | 27.138 | 0 |
| 1726677000 | 26.783 | -0.04 | -0.13 | 26.783 | 26.783 | 26.783 | 0 |
| 1726590600 | 26.818 | 0.4 | 1.53 | 26.818 | 26.818 | 26.818 | 0 |
| 1726504200 | 26.415 | 0.15 | 0.59 | 26.415 | 26.415 | 26.415 | 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
