Premium
Euronext M Saint Gobain 28042023 GR 200 (SMSGG)
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 | -1.064 | -1.17249055065 | 90.747 | 91.322 | 89.108 | 0 | 0 | IX |
| 4 | -3.896 | -4.16332724222 | 93.579 | 93.579 | 89.108 | 0 | 0 | IX |
| 12 | 2.513 | 2.88287254789 | 87.17 | 96.539 | 86.936 | 0 | 0 | IX |
| 26 | 6.026 | 7.2032226831 | 83.657 | 96.539 | 76.482 | 0 | 0 | IX |
| 52 | 23.893 | 36.3170694634 | 65.79 | 96.539 | 63.966 | 0 | 0 | IX |
| 156 | 37.053 | 70.4028120844 | 52.63 | 96.539 | 51.571 | 0 | 0 | IX |
| 260 | 37.053 | 70.4028120844 | 52.63 | 96.539 | 51.571 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 89.683 | 0.58 | 0.65 | 89.683 | 89.683 | 89.683 | 0 |
| 1736789400 | 89.108 | -0.38 | -0.43 | 89.108 | 89.108 | 89.108 | 0 |
| 1736530200 | 89.491 | -1.83 | -2.00 | 89.491 | 89.491 | 89.491 | 0 |
| 1736443800 | 91.322 | 0.58 | 0.63 | 91.322 | 91.322 | 91.322 | 0 |
| 1736357400 | 90.747 | -0.06 | -0.07 | 90.747 | 90.747 | 90.747 | 0 |
| 1736271000 | 90.811 | -1.07 | -1.16 | 90.811 | 90.811 | 90.811 | 0 |
| 1736184600 | 91.876 | 2.56 | 2.86 | 91.876 | 91.876 | 91.876 | 0 |
| 1735925400 | 89.321 | -1.98 | -2.17 | 89.321 | 89.321 | 89.321 | 0 |
| 1735839000 | 91.301 | 0.06 | 0.07 | 91.301 | 91.301 | 91.301 | 0 |
| 1735666200 | 91.237 | 0.15 | 0.16 | 91.237 | 91.237 | 91.237 | 0 |
| 1735579800 | 91.088 | -0.68 | -0.74 | 91.088 | 91.088 | 91.088 | 0 |
| 1735320600 | 91.769 | 0.64 | 0.70 | 91.769 | 91.769 | 91.769 | 0 |
| 1735061400 | 91.131 | 0.17 | 0.19 | 91.131 | 91.131 | 91.131 | 0 |
| 1734975000 | 90.96 | 0.19 | 0.21 | 90.96 | 90.96 | 90.96 | 0 |
| 1734715800 | 90.769 | -0.15 | -0.16 | 90.769 | 90.769 | 90.769 | 0 |
| 1734629400 | 90.918 | -2.66 | -2.84 | 90.918 | 90.918 | 90.918 | 0 |
| 1734543000 | 93.579 | 0.91 | 0.99 | 93.579 | 93.579 | 93.579 | 0 |
| 1734456600 | 92.664 | -1.41 | -1.49 | 92.664 | 92.664 | 92.664 | 0 |
| 1734370200 | 94.069 | -0.45 | -0.47 | 94.069 | 94.069 | 94.069 | 0 |
| 1734111000 | 94.516 | -0.34 | -0.36 | 94.516 | 94.516 | 94.516 | 0 |
| 1734024600 | 94.857 | -0.55 | -0.58 | 94.857 | 94.857 | 94.857 | 0 |
| 1733938200 | 95.41 | 0.47 | 0.49 | 95.41 | 95.41 | 95.41 | 0 |
| 1733851800 | 94.942 | -0.75 | -0.78 | 94.942 | 94.942 | 94.942 | 0 |
| 1733765400 | 95.687 | -0.15 | -0.16 | 95.687 | 95.687 | 95.687 | 0 |
| 1733506200 | 95.836 | 2.13 | 2.27 | 95.836 | 95.836 | 95.836 | 0 |
| 1733419800 | 93.707 | 1.87 | 2.04 | 93.707 | 93.707 | 93.707 | 0 |
| 1733333400 | 91.833 | 0.15 | 0.16 | 91.833 | 91.833 | 91.833 | 0 |
| 1733247000 | 91.684 | 1.7 | 1.89 | 91.684 | 91.684 | 91.684 | 0 |
| 1733160600 | 89.981 | -1.94 | -2.11 | 89.981 | 89.981 | 89.981 | 0 |
| 1732901400 | 91.919 | 0.3 | 0.33 | 91.919 | 91.919 | 91.919 | 0 |
| 1732815000 | 91.62 | 0.94 | 1.03 | 91.62 | 91.62 | 91.62 | 0 |
| 1732728600 | 90.684 | -1.41 | -1.53 | 90.684 | 90.684 | 90.684 | 0 |
| 1732642200 | 92.089 | -1.04 | -1.12 | 92.089 | 92.089 | 92.089 | 0 |
| 1732555800 | 93.132 | -0.02 | -0.02 | 93.132 | 93.132 | 93.132 | 0 |
| 1732296600 | 93.153 | -0.43 | -0.46 | 93.153 | 93.153 | 93.153 | 0 |
| 1732210200 | 93.579 | 0.21 | 0.23 | 93.579 | 93.579 | 93.579 | 0 |
| 1732123800 | 93.366 | -1.15 | -1.22 | 93.366 | 93.366 | 93.366 | 0 |
| 1732037400 | 94.516 | -1.7 | -1.77 | 94.516 | 94.516 | 94.516 | 0 |
| 1731951000 | 96.22 | -0.32 | -0.33 | 96.22 | 96.22 | 96.22 | 0 |
| 1731691800 | 96.539 | 1.13 | 1.18 | 96.539 | 96.539 | 96.539 | 0 |
| 1731605400 | 95.41 | 2.98 | 3.22 | 95.41 | 95.41 | 95.41 | 0 |
| 1731519000 | 92.43 | 0 | 0.00 | 92.43 | 92.43 | 92.43 | 0 |
| 1731432600 | 92.43 | -2.43 | -2.56 | 92.43 | 92.43 | 92.43 | 0 |
| 1731346200 | 94.857 | 3.19 | 3.48 | 94.857 | 94.857 | 94.857 | 0 |
| 1731087000 | 91.663 | -0.62 | -0.67 | 91.663 | 91.663 | 91.663 | 0 |
| 1731000600 | 92.281 | 2.56 | 2.85 | 92.281 | 92.281 | 92.281 | 0 |
| 1730914200 | 89.725 | 0.08 | 0.09 | 89.725 | 89.725 | 89.725 | 0 |
| 1730827800 | 89.64 | 1.11 | 1.25 | 89.64 | 89.64 | 89.64 | 0 |
| 1730741400 | 88.533 | -1.41 | -1.56 | 88.533 | 88.533 | 88.533 | 0 |
| 1730482200 | 89.938 | 1.6 | 1.81 | 89.938 | 89.938 | 89.938 | 0 |
| 1730395800 | 88.341 | -0.53 | -0.60 | 88.341 | 88.341 | 88.341 | 0 |
| 1730309400 | 88.874 | 1.13 | 1.29 | 88.874 | 88.874 | 88.874 | 0 |
| 1730223000 | 87.745 | -0.66 | -0.75 | 87.745 | 87.745 | 87.745 | 0 |
| 1730136600 | 88.405 | 1.24 | 1.42 | 88.405 | 88.405 | 88.405 | 0 |
| 1729873800 | 87.17 | 0.23 | 0.27 | 87.17 | 87.17 | 87.17 | 0 |
| 1729787400 | 86.936 | -0.23 | -0.27 | 86.936 | 86.936 | 86.936 | 0 |
| 1729701000 | 87.17 | -1.17 | -1.33 | 87.17 | 87.17 | 87.17 | 0 |
| 1729614600 | 88.341 | -1.36 | -1.52 | 88.341 | 88.341 | 88.341 | 0 |
| 1729528200 | 89.704 | -0.55 | -0.61 | 89.704 | 89.704 | 89.704 | 0 |
| 1729269000 | 90.258 | 0.21 | 0.24 | 90.258 | 90.258 | 90.258 | 0 |
| 1729182600 | 90.045 | 1.15 | 1.29 | 90.045 | 90.045 | 90.045 | 0 |
| 1729096200 | 88.895 | 0 | 0.00 | 88.895 | 88.895 | 88.895 | 0 |
| 1729009800 | 88.895 | 0.43 | 0.48 | 88.895 | 88.895 | 88.895 | 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
