Premium
Euronext G Stellantis 030524 Decrement 155 (SGS4D)
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 | -0.671 | -8.30753992819 | 8.077 | 8.36 | 7.809 | 0 | 0 | IX |
| 4 | -0.413 | -5.28200537153 | 7.819 | 8.36 | 7.498 | 0 | 0 | IX |
| 12 | -0.258 | -3.36638830898 | 7.664 | 9.133 | 7.498 | 0 | 0 | IX |
| 26 | -3.888 | -34.4253585975 | 11.294 | 12.386 | 6.852 | 0 | 0 | IX |
| 52 | -6.99 | -48.5551542095 | 14.396 | 14.717 | 6.852 | 0 | 0 | IX |
| 156 | -6.99 | -48.5551542095 | 14.396 | 14.717 | 6.852 | 0 | 0 | IX |
| 260 | -6.99 | -48.5551542095 | 14.396 | 14.717 | 6.852 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752597000 | 7.894 | 0.09 | 1.09 | 7.894 | 7.894 | 7.894 | 0 |
| 1752510600 | 7.809 | -0.17 | -2.09 | 7.809 | 7.809 | 7.809 | 0 |
| 1752251400 | 7.976 | -0.38 | -4.59 | 7.976 | 7.976 | 7.976 | 0 |
| 1752165000 | 8.36 | 0.28 | 3.50 | 8.36 | 8.36 | 8.36 | 0 |
| 1752078600 | 8.077 | 0.06 | 0.70 | 8.077 | 8.077 | 8.077 | 0 |
| 1751992200 | 8.021 | 0.21 | 2.66 | 8.021 | 8.021 | 8.021 | 0 |
| 1751905800 | 7.813 | -0.17 | -2.14 | 7.813 | 7.813 | 7.813 | 0 |
| 1751646600 | 7.984 | -0.16 | -1.98 | 7.984 | 7.984 | 7.984 | 0 |
| 1751560200 | 8.145 | 0 | 0.01 | 8.145 | 8.145 | 8.145 | 0 |
| 1751473800 | 8.144 | 0.12 | 1.47 | 8.144 | 8.144 | 8.144 | 0 |
| 1751387400 | 8.026 | 0.09 | 1.13 | 8.026 | 8.026 | 8.026 | 0 |
| 1751301000 | 7.936 | -0.3 | -3.61 | 7.936 | 7.936 | 7.936 | 0 |
| 1751041800 | 8.233 | 0.36 | 4.56 | 8.233 | 8.233 | 8.233 | 0 |
| 1750955400 | 7.874 | -0.09 | -1.13 | 7.874 | 7.874 | 7.874 | 0 |
| 1750869000 | 7.964 | 0.23 | 3.03 | 7.964 | 7.964 | 7.964 | 0 |
| 1750782600 | 7.73 | 0.23 | 3.09 | 7.73 | 7.73 | 7.73 | 0 |
| 1750696200 | 7.498 | -0.19 | -2.41 | 7.498 | 7.498 | 7.498 | 0 |
| 1750437000 | 7.683 | 0.03 | 0.42 | 7.683 | 7.683 | 7.683 | 0 |
| 1750350600 | 7.651 | -0.17 | -2.15 | 7.651 | 7.651 | 7.651 | 0 |
| 1750264200 | 7.819 | -0.08 | -1.01 | 7.819 | 7.819 | 7.819 | 0 |
| 1750177800 | 7.899 | -0.13 | -1.63 | 7.899 | 7.899 | 7.899 | 0 |
| 1750091400 | 8.03 | 0.05 | 0.61 | 8.03 | 8.03 | 8.03 | 0 |
| 1749832200 | 7.981 | -0.29 | -3.48 | 7.981 | 7.981 | 7.981 | 0 |
| 1749745800 | 8.269 | -0.24 | -2.79 | 8.269 | 8.269 | 8.269 | 0 |
| 1749659400 | 8.506 | -0.14 | -1.62 | 8.506 | 8.506 | 8.506 | 0 |
| 1749573000 | 8.646 | 0.42 | 5.05 | 8.646 | 8.646 | 8.646 | 0 |
| 1749486600 | 8.23 | 0.04 | 0.43 | 8.23 | 8.23 | 8.23 | 0 |
| 1749227400 | 8.195 | 0.08 | 0.95 | 8.195 | 8.195 | 8.195 | 0 |
| 1749141000 | 8.118 | -0.09 | -1.07 | 8.118 | 8.118 | 8.118 | 0 |
| 1749054600 | 8.206 | -0.07 | -0.80 | 8.206 | 8.206 | 8.206 | 0 |
| 1748968200 | 8.272 | 0.2 | 2.44 | 8.272 | 8.272 | 8.272 | 0 |
| 1748881800 | 8.075 | -0.42 | -4.93 | 8.075 | 8.075 | 8.075 | 0 |
| 1748622600 | 8.494 | -0.11 | -1.23 | 8.494 | 8.494 | 8.494 | 0 |
| 1748536200 | 8.6 | 0.04 | 0.50 | 8.6 | 8.6 | 8.6 | 0 |
| 1748449800 | 8.557 | -0.19 | -2.22 | 8.557 | 8.557 | 8.557 | 0 |
| 1748363400 | 8.751 | 0.03 | 0.39 | 8.751 | 8.751 | 8.751 | 0 |
| 1748277000 | 8.717 | 0.39 | 4.67 | 8.717 | 8.717 | 8.717 | 0 |
| 1748017800 | 8.328 | -0.4 | -4.60 | 8.328 | 8.328 | 8.328 | 0 |
| 1747931400 | 8.73 | -0.35 | -3.89 | 8.73 | 8.73 | 8.73 | 0 |
| 1747845000 | 9.083 | -0.03 | -0.37 | 9.083 | 9.083 | 9.083 | 0 |
| 1747758600 | 9.117 | 0.11 | 1.21 | 9.117 | 9.117 | 9.117 | 0 |
| 1747672200 | 9.0079999 | -0.13 | -1.37 | 9.0079999 | 9.0079999 | 9.0079999 | 0 |
| 1747413000 | 9.1329999 | 0 | 0.01 | 9.1329999 | 9.1329999 | 9.1329999 | 0 |
| 1747326600 | 9.132 | 0.79 | 9.46 | 9.132 | 9.132 | 9.132 | 0 |
| 1747240200 | 8.343 | 0 | 0.00 | 8.343 | 8.343 | 8.343 | 0 |
| 1747153800 | 8.343 | 0 | 0.00 | 8.343 | 8.343 | 8.343 | 0 |
| 1747067400 | 8.343 | 0 | 0.00 | 8.343 | 8.343 | 8.343 | 0 |
| 1746808200 | 8.343 | 0 | 0.00 | 8.343 | 8.343 | 8.343 | 0 |
| 1746721800 | 8.343 | 0.4 | 5.05 | 8.343 | 8.343 | 8.343 | 0 |
| 1746635400 | 7.942 | -0.04 | -0.44 | 7.942 | 7.942 | 7.942 | 0 |
| 1746549000 | 7.977 | -0.06 | -0.75 | 7.977 | 7.977 | 7.977 | 0 |
| 1746462600 | 8.037 | -0.01 | -0.17 | 8.037 | 8.037 | 8.037 | 0 |
| 1746203400 | 8.051 | 0.21 | 2.68 | 8.051 | 8.051 | 8.051 | 0 |
| 1746030600 | 7.841 | -0.16 | -1.98 | 7.841 | 7.841 | 7.841 | 0 |
| 1745944200 | 7.999 | 0.08 | 1.05 | 7.999 | 7.999 | 7.999 | 0 |
| 1745857800 | 7.916 | 0.01 | 0.10 | 7.916 | 7.916 | 7.916 | 0 |
| 1745598600 | 7.908 | 0.07 | 0.88 | 7.908 | 7.908 | 7.908 | 0 |
| 1745512200 | 7.839 | 0.18 | 2.28 | 7.839 | 7.839 | 7.839 | 0 |
| 1745425800 | 7.664 | 0.21 | 2.76 | 7.664 | 7.664 | 7.664 | 0 |
| 1745339400 | 7.458 | 0.08 | 1.10 | 7.458 | 7.458 | 7.458 | 0 |
| 1744907400 | 7.377 | 0.05 | 0.71 | 7.377 | 7.377 | 7.377 | 0 |
| 1744821000 | 7.325 | -0.1 | -1.35 | 7.325 | 7.325 | 7.325 | 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
