Premium
Euronext M Saint Gobain 28042023 GR (SMSGD)
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 | 101.653 | 101.94 | 101.073 | 0 | 0 | IX |
| 4 | 0 | 0 | 101.82 | 101.94 | 98.063 | 0 | 0 | IX |
| 12 | 0 | 0 | 100.806 | 103.238 | 77.119 | 0 | 0 | IX |
| 26 | 0 | 0 | 90.055 | 106.883 | 77.119 | 0 | 0 | IX |
| 52 | 0 | 0 | 77.59 | 106.883 | 74.237 | 0 | 0 | IX |
| 156 | 0 | 0 | 52.569 | 106.883 | 50.712 | 0 | 0 | IX |
| 260 | 0 | 0 | 52.569 | 106.883 | 50.712 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749745800 | 101.073 | -0.87 | -0.85 | 101.073 | 101.073 | 101.073 | 0 |
| 1749659400 | 101.94 | 0.06 | 0.05 | 101.94 | 101.94 | 101.94 | 0 |
| 1749573000 | 101.884 | 0.1 | 0.10 | 101.884 | 101.884 | 101.884 | 0 |
| 1749486600 | 101.787 | 0.13 | 0.13 | 101.787 | 101.787 | 101.787 | 0 |
| 1749227400 | 101.653 | 0.45 | 0.44 | 101.653 | 101.653 | 101.653 | 0 |
| 1749141000 | 101.206 | 0.3 | 0.29 | 101.206 | 101.206 | 101.206 | 0 |
| 1749054600 | 100.911 | 1.54 | 1.55 | 100.911 | 100.911 | 100.911 | 0 |
| 1748968200 | 99.37 | 1.1 | 1.12 | 99.37 | 99.37 | 99.37 | 0 |
| 1748881800 | 98.271 | -1 | -1.01 | 98.271 | 98.271 | 98.271 | 0 |
| 1748622600 | 99.271 | -1.17 | -1.17 | 99.271 | 99.271 | 99.271 | 0 |
| 1748536200 | 100.442 | -0.16 | -0.16 | 100.442 | 100.442 | 100.442 | 0 |
| 1748449800 | 100.598 | -0.06 | -0.06 | 100.598 | 100.598 | 100.598 | 0 |
| 1748363400 | 100.654 | 0.05 | 0.04 | 100.654 | 100.654 | 100.654 | 0 |
| 1748277000 | 100.609 | 2.55 | 2.60 | 100.609 | 100.609 | 100.609 | 0 |
| 1748017800 | 98.063 | -1.03 | -1.04 | 98.063 | 98.063 | 98.063 | 0 |
| 1747931400 | 99.094 | -1.59 | -1.58 | 99.094 | 99.094 | 99.094 | 0 |
| 1747845000 | 100.687 | -1.21 | -1.19 | 100.687 | 100.687 | 100.687 | 0 |
| 1747758600 | 101.898 | 0.05 | 0.04 | 101.898 | 101.898 | 101.898 | 0 |
| 1747672200 | 101.853 | 0.03 | 0.03 | 101.853 | 101.853 | 101.853 | 0 |
| 1747413000 | 101.82 | -0.56 | -0.55 | 101.82 | 101.82 | 101.82 | 0 |
| 1747326600 | 102.378 | 3.55 | 3.59 | 102.378 | 102.378 | 102.378 | 0 |
| 1747240200 | 98.827 | 0 | 0.00 | 98.827 | 98.827 | 98.827 | 0 |
| 1747153800 | 98.827 | 0 | 0.00 | 98.827 | 98.827 | 98.827 | 0 |
| 1747067400 | 98.827 | 0 | 0.00 | 98.827 | 98.827 | 98.827 | 0 |
| 1746808200 | 98.827 | 0 | 0.00 | 98.827 | 98.827 | 98.827 | 0 |
| 1746721800 | 98.827 | 1.46 | 1.50 | 98.827 | 98.827 | 98.827 | 0 |
| 1746635400 | 97.364 | -1.39 | -1.41 | 97.364 | 97.364 | 97.364 | 0 |
| 1746549000 | 98.757 | 0.14 | 0.14 | 98.757 | 98.757 | 98.757 | 0 |
| 1746462600 | 98.622 | -0.82 | -0.83 | 98.622 | 98.622 | 98.622 | 0 |
| 1746203400 | 99.443 | 3.37 | 3.51 | 99.443 | 99.443 | 99.443 | 0 |
| 1746030600 | 96.074 | -0.59 | -0.61 | 96.074 | 96.074 | 96.074 | 0 |
| 1745944200 | 96.663 | 0.11 | 0.12 | 96.663 | 96.663 | 96.663 | 0 |
| 1745857800 | 96.548 | 1.45 | 1.53 | 96.548 | 96.548 | 96.548 | 0 |
| 1745598600 | 95.095 | 4.22 | 4.64 | 95.095 | 95.095 | 95.095 | 0 |
| 1745512200 | 90.874 | 0.28 | 0.31 | 90.874 | 90.874 | 90.874 | 0 |
| 1745425800 | 90.597 | 4.12 | 4.77 | 90.597 | 90.597 | 90.597 | 0 |
| 1745339400 | 86.476 | -0.69 | -0.79 | 86.476 | 86.476 | 86.476 | 0 |
| 1744907400 | 87.168 | -2.34 | -2.62 | 87.168 | 87.168 | 87.168 | 0 |
| 1744821000 | 89.51 | -1.29 | -1.43 | 89.51 | 89.51 | 89.51 | 0 |
| 1744734600 | 90.804 | 4.97 | 5.79 | 90.804 | 90.804 | 90.804 | 0 |
| 1744648200 | 85.835 | 2.88 | 3.48 | 85.835 | 85.835 | 85.835 | 0 |
| 1744389000 | 82.951 | 0.42 | 0.51 | 82.951 | 82.951 | 82.951 | 0 |
| 1744302600 | 82.533 | 5.41 | 7.02 | 82.533 | 82.533 | 82.533 | 0 |
| 1744216200 | 77.119 | -4.04 | -4.97 | 77.119 | 77.119 | 77.119 | 0 |
| 1744129800 | 81.154 | 1.75 | 2.20 | 81.154 | 81.154 | 81.154 | 0 |
| 1744043400 | 79.407 | -21.52 | -21.32 | 79.407 | 79.407 | 79.407 | 0 |
| 1743787800 | 100.926 | 0 | 0.00 | 100.926 | 100.926 | 100.926 | 0 |
| 1743701400 | 100.926 | 0 | 0.00 | 100.926 | 100.926 | 100.926 | 0 |
| 1743615000 | 100.926 | 0 | 0.00 | 100.926 | 100.926 | 100.926 | 0 |
| 1743528600 | 100.926 | 0 | 0.00 | 100.926 | 100.926 | 100.926 | 0 |
| 1743442200 | 100.926 | 0 | 0.00 | 100.926 | 100.926 | 100.926 | 0 |
| 1743183000 | 100.926 | 0 | 0.00 | 100.926 | 100.926 | 100.926 | 0 |
| 1743096600 | 100.926 | 0 | 0.00 | 100.926 | 100.926 | 100.926 | 0 |
| 1743010200 | 100.926 | 0 | 0.00 | 100.926 | 100.926 | 100.926 | 0 |
| 1742923800 | 100.926 | 0.4 | 0.40 | 100.926 | 100.926 | 100.926 | 0 |
| 1742837400 | 100.528 | -0.28 | -0.28 | 100.528 | 100.528 | 100.528 | 0 |
| 1742578200 | 100.806 | -1.51 | -1.47 | 100.806 | 100.806 | 100.806 | 0 |
| 1742491800 | 102.315 | -1.17 | -1.13 | 102.315 | 102.315 | 102.315 | 0 |
| 1742405400 | 103.48 | 1.71 | 1.68 | 103.48 | 103.48 | 103.48 | 0 |
| 1742319000 | 101.771 | 0.9 | 0.90 | 101.771 | 101.771 | 101.771 | 0 |
| 1742232600 | 100.868 | -0.32 | -0.32 | 100.868 | 100.868 | 100.868 | 0 |
| 1741973400 | 101.187 | 1.73 | 1.74 | 101.187 | 101.187 | 101.187 | 0 |
| 1741887000 | 99.458 | -1.54 | -1.52 | 99.458 | 99.458 | 99.458 | 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
