Premium
Euronext Saint Gobain GR (SSOG)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.82 | 3.00319488818 | 93.9 | 98.06 | 92.72 | 0 | 0 | IX |
| 4 | 6.14 | 6.77853830868 | 90.58 | 98.66 | 85.96 | 0 | 0 | IX |
| 12 | 8.7 | 9.88411724608 | 88.02 | 98.66 | 82.3 | 0 | 0 | IX |
| 26 | 8.12 | 9.16478555305 | 88.6 | 98.66 | 82.3 | 0 | 0 | IX |
| 52 | 8.12 | 9.16478555305 | 88.6 | 98.66 | 82.3 | 0 | 0 | IX |
| 156 | 8.12 | 9.16478555305 | 88.6 | 98.66 | 82.3 | 0 | 0 | IX |
| 260 | 8.12 | 9.16478555305 | 88.6 | 98.66 | 82.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 96.72 | 1.82 | 1.92 | 94.9 | 98.06 | 93.7 | 0 |
| 1740677400 | 94.9 | -1.26 | -1.31 | 95.56 | 96.06 | 93.4 | 0 |
| 1740591000 | 96.16 | 2.58 | 2.76 | 93.58 | 97.16 | 93.58 | 0 |
| 1740504600 | 93.58 | 0.22 | 0.24 | 93.36 | 94.54 | 92.72 | 0 |
| 1740418200 | 93.36 | -1.08 | -1.14 | 94.44 | 94.84 | 93.06 | 0 |
| 1740159000 | 94.44 | 0 | 0.00 | 93.9 | 95.52 | 93.42 | 0 |
| 1740072600 | 94.44 | 0.36 | 0.38 | 94.08 | 95.2 | 93.8 | 0 |
| 1739986200 | 94.08 | -3.92 | -4.00 | 98 | 98.02 | 93.36 | 0 |
| 1739899800 | 98 | 0.44 | 0.45 | 97.78 | 98.66 | 96.9 | 0 |
| 1739813400 | 97.56 | 0.88 | 0.91 | 96.68 | 97.7 | 95.96 | 0 |
| 1739554200 | 96.68 | -0.1 | -0.10 | 96.78 | 97.52 | 95.88 | 0 |
| 1739467800 | 96.78 | 1.68 | 1.77 | 95.1 | 98.18 | 95.1 | 0 |
| 1739381400 | 95.1 | 0.14 | 0.15 | 94.96 | 95.72 | 93.66 | 0 |
| 1739295000 | 94.96 | 1.38 | 1.47 | 93.58 | 95.18 | 93.58 | 0 |
| 1739208600 | 93.58 | 0 | 0.00 | 93.58 | 93.9 | 92.4 | 0 |
| 1738949400 | 93.58 | 0.34 | 0.36 | 93.24 | 94.36 | 93.06 | 0 |
| 1738863000 | 93.24 | 5.42 | 6.17 | 87.82 | 93.48 | 87.82 | 0 |
| 1738776600 | 87.82 | 0.48 | 0.55 | 87.34 | 87.84 | 86.64 | 0 |
| 1738690200 | 87.34 | 0.4 | 0.46 | 87.14 | 87.76 | 85.96 | 0 |
| 1738603800 | 86.94 | -3.64 | -4.02 | 90.58 | 90.58 | 86.62 | 0 |
| 1738344600 | 90.58 | 0 | 0.00 | 90.58 | 91.16 | 90.1 | 0 |
| 1738258200 | 90.58 | 1.26 | 1.41 | 89.32 | 90.88 | 89.32 | 0 |
| 1738171800 | 89.32 | -0.22 | -0.25 | 89.54 | 90.54 | 89.2 | 0 |
| 1738085400 | 89.54 | 0.86 | 0.97 | 88.68 | 89.88 | 87.82 | 0 |
| 1737999000 | 88.68 | -1.16 | -1.29 | 89.84 | 89.84 | 87.16 | 0 |
| 1737739800 | 89.84 | 0.14 | 0.16 | 89.7 | 91.08 | 89.5 | 0 |
| 1737653400 | 89.7 | 1.78 | 2.02 | 88.38 | 89.72 | 88.34 | 0 |
| 1737567000 | 87.92 | 0 | 0.00 | 87.92 | 87.92 | 87.92 | 0 |
| 1737480600 | 87.92 | 0.32 | 0.37 | 87.6 | 88.12 | 87.16 | 0 |
| 1737394200 | 87.6 | 1.02 | 1.18 | 86.58 | 88.14 | 86.36 | 0 |
| 1737135000 | 86.58 | 1.48 | 1.74 | 85.86 | 86.8 | 85.54 | 0 |
| 1737048600 | 85.1 | -0.8 | -0.93 | 85.9 | 85.9 | 83.86 | 0 |
| 1736962200 | 85.9 | 1.66 | 1.97 | 84.4 | 86.28 | 84.4 | 0 |
| 1736875800 | 84.24 | 0.54 | 0.65 | 83.7 | 85.44 | 83.7 | 0 |
| 1736789400 | 83.7 | -0.36 | -0.43 | 83.72 | 84.12 | 82.3 | 0 |
| 1736530200 | 84.06 | -1.72 | -2.01 | 85.78 | 86.2 | 84.06 | 0 |
| 1736443800 | 85.78 | 0.54 | 0.63 | 85.24 | 86.36 | 84.46 | 0 |
| 1736357400 | 85.24 | -0.06 | -0.07 | 85.3 | 86.3 | 84.48 | 0 |
| 1736271000 | 85.3 | -1 | -1.16 | 86.3 | 86.76 | 84.68 | 0 |
| 1736184600 | 86.3 | 2.4 | 2.86 | 83.9 | 86.46 | 83.9 | 0 |
| 1735925400 | 83.9 | -1.86 | -2.17 | 85.76 | 85.8 | 83.76 | 0 |
| 1735839000 | 85.76 | 0.06 | 0.07 | 85.7 | 86.52 | 84.86 | 0 |
| 1735666200 | 85.7 | 0.14 | 0.16 | 85.56 | 86.16 | 85.3 | 0 |
| 1735579800 | 85.56 | -0.64 | -0.74 | 86.2 | 86.4 | 85.32 | 0 |
| 1735320600 | 86.2 | 0.6 | 0.70 | 85.6 | 86.44 | 85.28 | 0 |
| 1735061400 | 85.6 | 0.16 | 0.19 | 85.44 | 85.86 | 85.44 | 0 |
| 1734975000 | 85.44 | 0.18 | 0.21 | 85.26 | 85.7 | 84.34 | 0 |
| 1734715800 | 85.26 | -0.14 | -0.16 | 84.38 | 85.3 | 83.64 | 0 |
| 1734629400 | 85.4 | -2.5 | -2.84 | 87.9 | 87.9 | 85.32 | 0 |
| 1734543000 | 87.9 | 0.86 | 0.99 | 87.08 | 88.22 | 86.98 | 0 |
| 1734456600 | 87.04 | -1.32 | -1.49 | 88.36 | 88.36 | 86.92 | 0 |
| 1734370200 | 88.36 | -0.42 | -0.47 | 88.78 | 88.78 | 87.96 | 0 |
| 1734111000 | 88.78 | -0.32 | -0.36 | 89.1 | 89.58 | 88.34 | 0 |
| 1734024600 | 89.1 | -0.52 | -0.58 | 89.62 | 90.1 | 89.1 | 0 |
| 1733938200 | 89.62 | 0.44 | 0.49 | 89.18 | 89.92 | 88.24 | 0 |
| 1733851800 | 89.18 | -0.7 | -0.78 | 89.88 | 90.12 | 88.66 | 0 |
| 1733765400 | 89.88 | -0.14 | -0.16 | 90.02 | 90.62 | 89.26 | 0 |
| 1733506200 | 90.02 | 2 | 2.27 | 88.02 | 90.02 | 87.12 | 0 |
| 1733419800 | 88.02 | 1.76 | 2.04 | 86.26 | 88.18 | 86.04 | 0 |
| 1733333400 | 86.26 | 0.14 | 0.16 | 86.12 | 86.72 | 85.76 | 0 |
| 1733247000 | 86.12 | 1.6 | 1.89 | 84.52 | 86.34 | 84.52 | 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
