Premium
Euronext M Saint Gobain 28042023 PR (SMSGP)
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 | 2.66 | 2.93663060278 | 90.58 | 90.58 | 86.94 | 0 | 0 | IX |
| 4 | 7.46 | 8.69666588948 | 85.78 | 90.58 | 83.7 | 0 | 0 | IX |
| 12 | 3.62 | 4.03927694711 | 89.62 | 90.68 | 83.7 | 0 | 0 | IX |
| 26 | 21.4 | 29.7884187082 | 71.84 | 90.68 | 71.84 | 0 | 0 | IX |
| 52 | 27.29 | 41.379833207 | 65.95 | 90.68 | 65.95 | 0 | 0 | IX |
| 156 | 40.61 | 77.1613148394 | 52.63 | 90.68 | 49.76 | 0 | 0 | IX |
| 260 | 40.61 | 77.1613148394 | 52.63 | 90.68 | 49.76 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 93.24 | 5.42 | 6.17 | 93.24 | 93.24 | 93.24 | 0 |
| 1738776600 | 87.82 | 0.48 | 0.55 | 87.82 | 87.82 | 87.82 | 0 |
| 1738690200 | 87.34 | 0.4 | 0.46 | 87.34 | 87.34 | 87.34 | 0 |
| 1738603800 | 86.94 | -3.64 | -4.02 | 86.94 | 86.94 | 86.94 | 0 |
| 1738344600 | 90.58 | 0 | 0.00 | 90.58 | 90.58 | 90.58 | 0 |
| 1738258200 | 90.58 | 1.26 | 1.41 | 90.58 | 90.58 | 90.58 | 0 |
| 1738171800 | 89.32 | -0.22 | -0.25 | 89.32 | 89.32 | 89.32 | 0 |
| 1738085400 | 89.54 | 0.86 | 0.97 | 89.54 | 89.54 | 89.54 | 0 |
| 1737999000 | 88.68 | -1.16 | -1.29 | 88.68 | 88.68 | 88.68 | 0 |
| 1737739800 | 89.84 | 0.14 | 0.16 | 89.84 | 89.84 | 89.84 | 0 |
| 1737653400 | 89.7 | 1.32 | 1.49 | 89.7 | 89.7 | 89.7 | 0 |
| 1737567000 | 88.38 | 0.78 | 0.89 | 88.38 | 88.38 | 88.38 | 0 |
| 1737480600 | 87.6 | 0 | 0.00 | 87.6 | 87.6 | 87.6 | 0 |
| 1737394200 | 87.6 | 1.02 | 1.18 | 87.6 | 87.6 | 87.6 | 0 |
| 1737135000 | 86.58 | 1.48 | 1.74 | 86.58 | 86.58 | 86.58 | 0 |
| 1737048600 | 85.1 | -0.8 | -0.93 | 85.1 | 85.1 | 85.1 | 0 |
| 1736962200 | 85.9 | 1.66 | 1.97 | 85.9 | 85.9 | 85.9 | 0 |
| 1736875800 | 84.24 | 0.54 | 0.65 | 84.24 | 84.24 | 84.24 | 0 |
| 1736789400 | 83.7 | -0.36 | -0.43 | 83.7 | 83.7 | 83.7 | 0 |
| 1736530200 | 84.06 | -1.72 | -2.01 | 84.06 | 84.06 | 84.06 | 0 |
| 1736443800 | 85.78 | 0.54 | 0.63 | 85.78 | 85.78 | 85.78 | 0 |
| 1736357400 | 85.24 | -0.06 | -0.07 | 85.24 | 85.24 | 85.24 | 0 |
| 1736271000 | 85.3 | -1 | -1.16 | 85.3 | 85.3 | 85.3 | 0 |
| 1736184600 | 86.3 | 2.4 | 2.86 | 86.3 | 86.3 | 86.3 | 0 |
| 1735925400 | 83.9 | -1.86 | -2.17 | 83.9 | 83.9 | 83.9 | 0 |
| 1735839000 | 85.76 | 0.06 | 0.07 | 85.76 | 85.76 | 85.76 | 0 |
| 1735666200 | 85.7 | 0.14 | 0.16 | 85.7 | 85.7 | 85.7 | 0 |
| 1735579800 | 85.56 | -0.64 | -0.74 | 85.56 | 85.56 | 85.56 | 0 |
| 1735320600 | 86.2 | 0.6 | 0.70 | 86.2 | 86.2 | 86.2 | 0 |
| 1735061400 | 85.6 | 0.16 | 0.19 | 85.6 | 85.6 | 85.6 | 0 |
| 1734975000 | 85.44 | 0.18 | 0.21 | 85.44 | 85.44 | 85.44 | 0 |
| 1734715800 | 85.26 | -0.14 | -0.16 | 85.26 | 85.26 | 85.26 | 0 |
| 1734629400 | 85.4 | -2.5 | -2.84 | 85.4 | 85.4 | 85.4 | 0 |
| 1734543000 | 87.9 | 0.86 | 0.99 | 87.9 | 87.9 | 87.9 | 0 |
| 1734456600 | 87.04 | -1.32 | -1.49 | 87.04 | 87.04 | 87.04 | 0 |
| 1734370200 | 88.36 | -0.42 | -0.47 | 88.36 | 88.36 | 88.36 | 0 |
| 1734111000 | 88.78 | -0.32 | -0.36 | 88.78 | 88.78 | 88.78 | 0 |
| 1734024600 | 89.1 | -0.52 | -0.58 | 89.1 | 89.1 | 89.1 | 0 |
| 1733938200 | 89.62 | 0.44 | 0.49 | 89.62 | 89.62 | 89.62 | 0 |
| 1733851800 | 89.18 | -0.7 | -0.78 | 89.18 | 89.18 | 89.18 | 0 |
| 1733765400 | 89.88 | -0.14 | -0.16 | 89.88 | 89.88 | 89.88 | 0 |
| 1733506200 | 90.02 | 2 | 2.27 | 90.02 | 90.02 | 90.02 | 0 |
| 1733419800 | 88.02 | 1.76 | 2.04 | 88.02 | 88.02 | 88.02 | 0 |
| 1733333400 | 86.26 | 0.14 | 0.16 | 86.26 | 86.26 | 86.26 | 0 |
| 1733247000 | 86.12 | 1.6 | 1.89 | 86.12 | 86.12 | 86.12 | 0 |
| 1733160600 | 84.52 | -1.82 | -2.11 | 84.52 | 84.52 | 84.52 | 0 |
| 1732901400 | 86.34 | 0.28 | 0.33 | 86.34 | 86.34 | 86.34 | 0 |
| 1732815000 | 86.06 | 0.88 | 1.03 | 86.06 | 86.06 | 86.06 | 0 |
| 1732728600 | 85.18 | -1.32 | -1.53 | 85.18 | 85.18 | 85.18 | 0 |
| 1732642200 | 86.5 | -0.98 | -1.12 | 86.5 | 86.5 | 86.5 | 0 |
| 1732555800 | 87.48 | -0.02 | -0.02 | 87.48 | 87.48 | 87.48 | 0 |
| 1732296600 | 87.5 | -0.4 | -0.46 | 87.5 | 87.5 | 87.5 | 0 |
| 1732210200 | 87.9 | 0.2 | 0.23 | 87.9 | 87.9 | 87.9 | 0 |
| 1732123800 | 87.7 | -1.08 | -1.22 | 87.7 | 87.7 | 87.7 | 0 |
| 1732037400 | 88.78 | -1.6 | -1.77 | 88.78 | 88.78 | 88.78 | 0 |
| 1731951000 | 90.38 | -0.3 | -0.33 | 90.38 | 90.38 | 90.38 | 0 |
| 1731691800 | 90.68 | 1.06 | 1.18 | 90.68 | 90.68 | 90.68 | 0 |
| 1731605400 | 89.62 | 2.8 | 3.23 | 89.62 | 89.62 | 89.62 | 0 |
| 1731519000 | 86.82 | 0 | 0.00 | 86.82 | 86.82 | 86.82 | 0 |
| 1731432600 | 86.82 | -2.28 | -2.56 | 86.82 | 86.82 | 86.82 | 0 |
| 1731346200 | 89.1 | 3 | 3.48 | 89.1 | 89.1 | 89.1 | 0 |
| 1731087000 | 86.1 | -0.58 | -0.67 | 86.1 | 86.1 | 86.1 | 0 |
| 1731000600 | 86.68 | 2.4 | 2.85 | 86.68 | 86.68 | 86.68 | 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
