Premium
Euronext M Saint Gobain 28042023 GR (SMSGD)
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 | -2.296 | -2.35033985751 | 97.688 | 99 | 95.034 | 0 | 0 | IX |
| 4 | 4.502 | 4.95324018044 | 90.89 | 99 | 87.903 | 0 | 0 | IX |
| 12 | 7.737 | 8.8266499344 | 87.655 | 99 | 84.736 | 0 | 0 | IX |
| 26 | 16.953 | 21.6129731384 | 78.439 | 99 | 76.597 | 0 | 0 | IX |
| 52 | 26.425 | 38.3154262183 | 68.967 | 99 | 68.534 | 0 | 0 | IX |
| 156 | 42.823 | 81.4605566018 | 52.569 | 99 | 50.712 | 0 | 0 | IX |
| 260 | 42.823 | 81.4605566018 | 52.569 | 99 | 50.712 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 95.392 | 0.36 | 0.38 | 95.392 | 95.392 | 95.392 | 0 |
| 1739986200 | 95.034 | -3.97 | -4.01 | 95.034 | 95.034 | 95.034 | 0 |
| 1739899800 | 99 | 0.44 | 0.45 | 99 | 99 | 99 | 0 |
| 1739813400 | 98.561 | 0.87 | 0.89 | 98.561 | 98.561 | 98.561 | 0 |
| 1739554200 | 97.688 | -0.11 | -0.11 | 97.688 | 97.688 | 97.688 | 0 |
| 1739467800 | 97.795 | 1.83 | 1.91 | 97.795 | 97.795 | 97.795 | 0 |
| 1739381400 | 95.966 | 0 | 0.00 | 95.966 | 95.966 | 95.966 | 0 |
| 1739295000 | 95.966 | 1.39 | 1.47 | 95.966 | 95.966 | 95.966 | 0 |
| 1739208600 | 94.577 | -0.02 | -0.02 | 94.577 | 94.577 | 94.577 | 0 |
| 1738949400 | 94.594 | 0.34 | 0.36 | 94.594 | 94.594 | 94.594 | 0 |
| 1738863000 | 94.255 | 5.47 | 6.17 | 94.255 | 94.255 | 94.255 | 0 |
| 1738776600 | 88.781 | 0.48 | 0.54 | 88.781 | 88.781 | 88.781 | 0 |
| 1738690200 | 88.302 | 0.4 | 0.45 | 88.302 | 88.302 | 88.302 | 0 |
| 1738603800 | 87.903 | -3.7 | -4.04 | 87.903 | 87.903 | 87.903 | 0 |
| 1738344600 | 91.6 | -0.01 | -0.01 | 91.6 | 91.6 | 91.6 | 0 |
| 1738258200 | 91.606 | 1.27 | 1.40 | 91.606 | 91.606 | 91.606 | 0 |
| 1738171800 | 90.337 | -0.23 | -0.25 | 90.337 | 90.337 | 90.337 | 0 |
| 1738085400 | 90.565 | 0.86 | 0.96 | 90.565 | 90.565 | 90.565 | 0 |
| 1737999000 | 89.7 | -1.19 | -1.31 | 89.7 | 89.7 | 89.7 | 0 |
| 1737739800 | 90.89 | 0.14 | 0.15 | 90.89 | 90.89 | 90.89 | 0 |
| 1737653400 | 90.754 | 1.33 | 1.49 | 90.754 | 90.754 | 90.754 | 0 |
| 1737567000 | 89.424 | 0.78 | 0.88 | 89.424 | 89.424 | 89.424 | 0 |
| 1737480600 | 88.646 | 0 | 0.00 | 88.646 | 88.646 | 88.646 | 0 |
| 1737394200 | 88.646 | 1.02 | 1.16 | 88.646 | 88.646 | 88.646 | 0 |
| 1737135000 | 87.63 | 1.49 | 1.73 | 87.63 | 87.63 | 87.63 | 0 |
| 1737048600 | 86.137 | -0.82 | -0.94 | 86.137 | 86.137 | 86.137 | 0 |
| 1736962200 | 86.953 | 1.68 | 1.96 | 86.953 | 86.953 | 86.953 | 0 |
| 1736875800 | 85.278 | 0.54 | 0.64 | 85.278 | 85.278 | 85.278 | 0 |
| 1736789400 | 84.736 | -0.38 | -0.45 | 84.736 | 84.736 | 84.736 | 0 |
| 1736530200 | 85.117 | -1.75 | -2.01 | 85.117 | 85.117 | 85.117 | 0 |
| 1736443800 | 86.865 | 0.54 | 0.63 | 86.865 | 86.865 | 86.865 | 0 |
| 1736357400 | 86.323 | -0.07 | -0.08 | 86.323 | 86.323 | 86.323 | 0 |
| 1736271000 | 86.389 | -1.02 | -1.17 | 86.389 | 86.389 | 86.389 | 0 |
| 1736184600 | 87.408 | 2.42 | 2.84 | 87.408 | 87.408 | 87.408 | 0 |
| 1735925400 | 84.993 | -1.89 | -2.18 | 84.993 | 84.993 | 84.993 | 0 |
| 1735839000 | 86.883 | 0.05 | 0.06 | 86.883 | 86.883 | 86.883 | 0 |
| 1735666200 | 86.833 | 0.14 | 0.16 | 86.833 | 86.833 | 86.833 | 0 |
| 1735579800 | 86.697 | -0.67 | -0.76 | 86.697 | 86.697 | 86.697 | 0 |
| 1735320600 | 87.362 | 0.59 | 0.68 | 87.362 | 87.362 | 87.362 | 0 |
| 1735061400 | 86.77 | 0.16 | 0.18 | 86.77 | 86.77 | 86.77 | 0 |
| 1734975000 | 86.613 | 0.17 | 0.19 | 86.613 | 86.613 | 86.613 | 0 |
| 1734715800 | 86.447 | -0.15 | -0.17 | 86.447 | 86.447 | 86.447 | 0 |
| 1734629400 | 86.594 | -2.54 | -2.85 | 86.594 | 86.594 | 86.594 | 0 |
| 1734543000 | 89.135 | 0.87 | 0.98 | 89.135 | 89.135 | 89.135 | 0 |
| 1734456600 | 88.268 | -1.35 | -1.50 | 88.268 | 88.268 | 88.268 | 0 |
| 1734370200 | 89.613 | -0.44 | -0.49 | 89.613 | 89.613 | 89.613 | 0 |
| 1734111000 | 90.055 | -0.33 | -0.37 | 90.055 | 90.055 | 90.055 | 0 |
| 1734024600 | 90.385 | -0.53 | -0.59 | 90.385 | 90.385 | 90.385 | 0 |
| 1733938200 | 90.918 | 0.44 | 0.49 | 90.918 | 90.918 | 90.918 | 0 |
| 1733851800 | 90.477 | -0.72 | -0.79 | 90.477 | 90.477 | 90.477 | 0 |
| 1733765400 | 91.193 | -0.16 | -0.17 | 91.193 | 91.193 | 91.193 | 0 |
| 1733506200 | 91.351 | 2.02 | 2.27 | 91.351 | 91.351 | 91.351 | 0 |
| 1733419800 | 89.327 | 1.78 | 2.03 | 89.327 | 89.327 | 89.327 | 0 |
| 1733333400 | 87.546 | 0.14 | 0.16 | 87.546 | 87.546 | 87.546 | 0 |
| 1733247000 | 87.41 | 1.62 | 1.89 | 87.41 | 87.41 | 87.41 | 0 |
| 1733160600 | 85.791 | -1.86 | -2.13 | 85.791 | 85.791 | 85.791 | 0 |
| 1732901400 | 87.655 | 0.28 | 0.32 | 87.655 | 87.655 | 87.655 | 0 |
| 1732815000 | 87.377 | 0.89 | 1.03 | 87.377 | 87.377 | 87.377 | 0 |
| 1732728600 | 86.489 | -1.35 | -1.53 | 86.489 | 86.489 | 86.489 | 0 |
| 1732642200 | 87.834 | -1 | -1.13 | 87.834 | 87.834 | 87.834 | 0 |
| 1732555800 | 88.835 | -0.04 | -0.04 | 88.835 | 88.835 | 88.835 | 0 |
| 1732296600 | 88.872 | -0.41 | -0.46 | 88.872 | 88.872 | 88.872 | 0 |
| 1732210200 | 89.284 | 0.2 | 0.22 | 89.284 | 89.284 | 89.284 | 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
