Premium
Euronext G Societe Generale 261021 PR 180 (SGSGP)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 49.34 | 49.34 | 47.61 | 0 | 0 | IX |
| 4 | 0 | 0 | 48.32 | 49.38 | 47.61 | 0 | 0 | IX |
| 12 | 0 | 0 | 42.35 | 49.38 | 33.94 | 0 | 0 | IX |
| 26 | 0 | 0 | 27.175 | 49.38 | 26.495 | 0 | 0 | IX |
| 52 | 0 | 0 | 22.97 | 49.38 | 20.105 | 0 | 0 | IX |
| 156 | 0 | 0 | 22.255 | 49.38 | 19.178 | 0 | 0 | IX |
| 260 | 0 | 0 | 29.195 | 49.38 | 19.178 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749745800 | 48.82 | 0.81 | 1.69 | 48.82 | 48.82 | 48.82 | 0 |
| 1749659400 | 48.01 | 0.4 | 0.84 | 48.01 | 48.01 | 48.01 | 0 |
| 1749573000 | 47.61 | -1.41 | -2.88 | 47.61 | 47.61 | 47.61 | 0 |
| 1749486600 | 49.02 | -0.32 | -0.65 | 49.02 | 49.02 | 49.02 | 0 |
| 1749227400 | 49.34 | 0.39 | 0.80 | 49.34 | 49.34 | 49.34 | 0 |
| 1749141000 | 48.95 | 1.14 | 2.38 | 48.95 | 48.95 | 48.95 | 0 |
| 1749054600 | 47.81 | -0.52 | -1.08 | 47.81 | 47.81 | 47.81 | 0 |
| 1748968200 | 48.33 | -0.07 | -0.14 | 48.33 | 48.33 | 48.33 | 0 |
| 1748881800 | 48.4 | 0.55 | 1.15 | 48.4 | 48.4 | 48.4 | 0 |
| 1748622600 | 47.85 | -0.48 | -0.99 | 47.85 | 47.85 | 47.85 | 0 |
| 1748536200 | 48.33 | 0.62 | 1.30 | 48.33 | 48.33 | 48.33 | 0 |
| 1748449800 | 47.71 | -0.56 | -1.16 | 47.71 | 47.71 | 47.71 | 0 |
| 1748363400 | 48.27 | -0.48 | -0.98 | 48.27 | 48.27 | 48.27 | 0 |
| 1748277000 | 48.75 | 0.78 | 1.63 | 48.75 | 48.75 | 48.75 | 0 |
| 1748017800 | 47.97 | -1.31 | -2.66 | 47.97 | 47.97 | 47.97 | 0 |
| 1747931400 | 49.28 | -0.1 | -0.20 | 49.28 | 49.28 | 49.28 | 0 |
| 1747845000 | 49.38 | 0.14 | 0.28 | 49.38 | 49.38 | 49.38 | 0 |
| 1747758600 | 49.24 | 0.3 | 0.61 | 49.24 | 49.24 | 49.24 | 0 |
| 1747672200 | 48.94 | 0.62 | 1.28 | 48.94 | 48.94 | 48.94 | 0 |
| 1747413000 | 48.32 | 0.36 | 0.75 | 48.32 | 48.32 | 48.32 | 0 |
| 1747326600 | 47.96 | -0.11 | -0.23 | 47.96 | 47.96 | 47.96 | 0 |
| 1747240200 | 48.07 | 0.85 | 1.80 | 48.07 | 48.07 | 48.07 | 0 |
| 1747153800 | 47.22 | -0.25 | -0.53 | 47.22 | 47.22 | 47.22 | 0 |
| 1747067400 | 47.47 | 0.67 | 1.43 | 47.47 | 47.47 | 47.47 | 0 |
| 1746808200 | 46.8 | 0.24 | 0.52 | 46.8 | 46.8 | 46.8 | 0 |
| 1746721800 | 46.56 | 1.16 | 2.56 | 46.56 | 46.56 | 46.56 | 0 |
| 1746635400 | 45.4 | 0.06 | 0.13 | 45.4 | 45.4 | 45.4 | 0 |
| 1746549000 | 45.34 | -1.11 | -2.39 | 45.34 | 45.34 | 45.34 | 0 |
| 1746462600 | 46.45 | -0.01 | -0.02 | 46.45 | 46.45 | 46.45 | 0 |
| 1746203400 | 46.46 | 0.86 | 1.89 | 46.46 | 46.46 | 46.46 | 0 |
| 1746030600 | 45.6 | 1.65 | 3.75 | 45.6 | 45.6 | 45.6 | 0 |
| 1745944200 | 43.95 | 0.63 | 1.45 | 43.95 | 43.95 | 43.95 | 0 |
| 1745857800 | 43.32 | 0.51 | 1.19 | 43.32 | 43.32 | 43.32 | 0 |
| 1745598600 | 42.81 | 0.92 | 2.20 | 42.81 | 42.81 | 42.81 | 0 |
| 1745512200 | 41.89 | 0 | 0.00 | 41.89 | 41.89 | 41.89 | 0 |
| 1745425800 | 41.89 | 1.48 | 3.66 | 41.89 | 41.89 | 41.89 | 0 |
| 1745339400 | 40.41 | 0.9 | 2.28 | 40.41 | 40.41 | 40.41 | 0 |
| 1744907400 | 39.51 | -0.49 | -1.23 | 39.51 | 39.51 | 39.51 | 0 |
| 1744821000 | 40 | -0.28 | -0.70 | 40 | 40 | 40 | 0 |
| 1744734600 | 40.28 | 1.9 | 4.95 | 40.28 | 40.28 | 40.28 | 0 |
| 1744648200 | 38.38 | 4.02 | 11.70 | 38.38 | 38.38 | 38.38 | 0 |
| 1744389000 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1744302600 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1744216200 | 34.36 | -0.72 | -2.05 | 34.36 | 34.36 | 34.36 | 0 |
| 1744129800 | 35.08 | 1.14 | 3.36 | 35.08 | 35.08 | 35.08 | 0 |
| 1744043400 | 33.94 | -0.61 | -1.75 | 33.94 | 33.94 | 33.94 | 0 |
| 1743784200 | 34.545 | -4.03 | -10.45 | 34.545 | 34.545 | 34.545 | 0 |
| 1743697800 | 38.575 | -2.14 | -5.26 | 38.575 | 38.575 | 38.575 | 0 |
| 1743611400 | 40.715 | -0.71 | -1.71 | 40.715 | 40.715 | 40.715 | 0 |
| 1743525000 | 41.425 | 0.03 | 0.08 | 41.425 | 41.425 | 41.425 | 0 |
| 1743438600 | 41.39 | -1.15 | -2.70 | 41.39 | 41.39 | 41.39 | 0 |
| 1743183000 | 42.54 | -0.82 | -1.88 | 42.54 | 42.54 | 42.54 | 0 |
| 1743096600 | 43.355 | -0.54 | -1.22 | 43.355 | 43.355 | 43.355 | 0 |
| 1743010200 | 43.89 | -0.02 | -0.03 | 43.89 | 43.89 | 43.89 | 0 |
| 1742923800 | 43.905 | 1.05 | 2.44 | 43.905 | 43.905 | 43.905 | 0 |
| 1742837400 | 42.86 | 0.51 | 1.20 | 42.86 | 42.86 | 42.86 | 0 |
| 1742578200 | 42.35 | 0.05 | 0.12 | 42.35 | 42.35 | 42.35 | 0 |
| 1742491800 | 42.3 | -0.57 | -1.33 | 42.3 | 42.3 | 42.3 | 0 |
| 1742405400 | 42.87 | 0.13 | 0.29 | 42.87 | 42.87 | 42.87 | 0 |
| 1742319000 | 42.745 | 1.04 | 2.48 | 42.745 | 42.745 | 42.745 | 0 |
| 1742232600 | 41.71 | 0.7 | 1.72 | 41.71 | 41.71 | 41.71 | 0 |
| 1741973400 | 41.005 | 1.22 | 3.05 | 41.005 | 41.005 | 41.005 | 0 |
| 1741887000 | 39.79 | 0.1 | 0.25 | 39.79 | 39.79 | 39.79 | 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
