Premium
Euronext Scor GR (SSCG)
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 | -1.004 | -3.25245391817 | 30.869 | 31.296 | 29.758 | 0 | 0 | IX |
| 4 | -0.406 | -1.34121766707 | 30.271 | 31.296 | 29.673 | 0 | 0 | IX |
| 12 | 2.645 | 9.71711976488 | 27.22 | 31.296 | 21.22 | 0 | 0 | IX |
| 26 | 6.365 | 27.085106383 | 23.5 | 31.296 | 21.22 | 0 | 0 | IX |
| 52 | 5.805 | 24.1271820449 | 24.06 | 31.296 | 21.22 | 0 | 0 | IX |
| 156 | 5.805 | 24.1271820449 | 24.06 | 31.296 | 21.22 | 0 | 0 | IX |
| 260 | 5.805 | 24.1271820449 | 24.06 | 31.296 | 21.22 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749745800 | 30.249 | -0.49 | -1.60 | 30.741 | 30.741 | 29.865 | 0 |
| 1749659400 | 30.741 | 0.19 | 0.63 | 30.549 | 30.805 | 30.399 | 0 |
| 1749573000 | 30.549 | -0.47 | -1.52 | 30.976 | 30.976 | 30.42 | 0 |
| 1749486600 | 31.019 | 0.04 | 0.14 | 30.976 | 31.296 | 30.869 | 0 |
| 1749227400 | 30.976 | 0.11 | 0.35 | 30.869 | 31.04 | 30.698 | 0 |
| 1749141000 | 30.869 | -0.09 | -0.27 | 30.954 | 31.125 | 30.655 | 0 |
| 1749054600 | 30.954 | -0.04 | -0.14 | 30.997 | 31.232 | 30.869 | 0 |
| 1748968200 | 30.997 | 0.09 | 0.27 | 30.912 | 31.125 | 30.613 | 0 |
| 1748881800 | 30.912 | -0.02 | -0.07 | 30.933 | 31.211 | 30.677 | 0 |
| 1748622600 | 30.933 | 0.28 | 0.91 | 30.655 | 31.275 | 30.655 | 0 |
| 1748536200 | 30.655 | 0.02 | 0.07 | 30.762 | 30.869 | 30.634 | 0 |
| 1748449800 | 30.634 | -0.21 | -0.69 | 30.848 | 30.912 | 30.57 | 0 |
| 1748363400 | 30.848 | -0.04 | -0.14 | 30.89 | 31.04 | 30.677 | 0 |
| 1748277000 | 30.89 | 0.47 | 1.55 | 30.42 | 30.954 | 30.42 | 0 |
| 1748017800 | 30.42 | -0.53 | -1.73 | 30.954 | 31.061 | 29.673 | 0 |
| 1747931400 | 30.954 | 0.38 | 1.26 | 30.57 | 30.954 | 30.164 | 0 |
| 1747845000 | 30.57 | 0.13 | 0.42 | 30.442 | 30.848 | 30.292 | 0 |
| 1747758600 | 30.442 | 0 | 0.00 | 30.442 | 30.591 | 29.908 | 0 |
| 1747672200 | 30.442 | 0.02 | 0.07 | 30.42 | 30.506 | 30.036 | 0 |
| 1747413000 | 30.42 | 0.15 | 0.49 | 30.271 | 30.655 | 30.143 | 0 |
| 1747326600 | 30.271 | 1.05 | 3.58 | 29.224 | 30.292 | 29.075 | 0 |
| 1747240200 | 29.224 | -0.11 | -0.36 | 29.331 | 29.459 | 29.01 | 0 |
| 1747153800 | 29.331 | -0.04 | -0.15 | 29.374 | 29.758 | 29.203 | 0 |
| 1747067400 | 29.374 | -0.04 | -0.14 | 29.416 | 29.929 | 28.946 | 0 |
| 1746808200 | 29.416 | 0.34 | 1.17 | 29.075 | 29.694 | 28.989 | 0 |
| 1746721800 | 29.075 | -0.41 | -1.37 | 29.609 | 29.779 | 28.882 | 0 |
| 1746635400 | 29.48 | 1.07 | 3.76 | 29.288 | 30.506 | 29.181 | 0 |
| 1746549000 | 28.412 | -0.02 | -0.08 | 28.434 | 28.669 | 28.199 | 0 |
| 1746462600 | 28.434 | 0.21 | 0.76 | 28.22 | 28.605 | 28.22 | 0 |
| 1746203400 | 28.22 | 0.64 | 2.32 | 29.38 | 29.38 | 27.62 | 0 |
| 1746030600 | 27.58 | 0.38 | 1.40 | 27.2 | 27.62 | 27.12 | 0 |
| 1745944200 | 27.2 | -0.06 | -0.22 | 27.26 | 27.42 | 27.02 | 0 |
| 1745857800 | 27.26 | 0.42 | 1.56 | 26.84 | 27.4 | 26.84 | 0 |
| 1745598600 | 26.84 | 0.12 | 0.45 | 26.72 | 27.12 | 26.72 | 0 |
| 1745512200 | 26.72 | -0.12 | -0.45 | 26.82 | 26.96 | 26.56 | 0 |
| 1745425800 | 26.84 | 1.02 | 3.95 | 25.82 | 26.84 | 25.82 | 0 |
| 1745339400 | 25.82 | 0.66 | 2.62 | 25.16 | 25.86 | 25.16 | 0 |
| 1744907400 | 25.16 | 0.2 | 0.80 | 24.96 | 25.28 | 24.8 | 0 |
| 1744821000 | 24.96 | -0.36 | -1.42 | 25.32 | 25.32 | 24.74 | 0 |
| 1744734600 | 25.32 | 0.62 | 2.51 | 24.7 | 25.32 | 24.68 | 0 |
| 1744648200 | 24.7 | 1.04 | 4.40 | 24.2 | 24.84 | 23.98 | 0 |
| 1744389000 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1744302600 | 23.66 | 1.02 | 4.51 | 22.64 | 26.4 | 22.64 | 0 |
| 1744216200 | 22.64 | -0.54 | -2.33 | 23.18 | 23.18 | 22.06 | 0 |
| 1744129800 | 23.18 | 1.38 | 6.33 | 21.8 | 23.32 | 21.8 | 0 |
| 1744043400 | 21.8 | -1.74 | -7.39 | 23.54 | 23.54 | 21.22 | 0 |
| 1743784200 | 23.54 | -2.74 | -10.43 | 26.28 | 26.28 | 22.92 | 0 |
| 1743697800 | 26.28 | -0.62 | -2.30 | 26.9 | 26.9 | 25.98 | 0 |
| 1743611400 | 26.9 | 0.16 | 0.60 | 26.74 | 26.9 | 26.52 | 0 |
| 1743525000 | 26.74 | 0.12 | 0.45 | 26.62 | 27.12 | 26.62 | 0 |
| 1743438600 | 26.62 | -1 | -3.62 | 27.62 | 27.62 | 26.56 | 0 |
| 1743183000 | 27.62 | -0.24 | -0.86 | 27.86 | 27.9 | 27.28 | 0 |
| 1743096600 | 27.86 | -0.06 | -0.21 | 27.92 | 28.08 | 27.62 | 0 |
| 1743010200 | 27.92 | -0.2 | -0.71 | 28.12 | 28.26 | 27.88 | 0 |
| 1742923800 | 28.12 | 0.34 | 1.22 | 27.78 | 28.44 | 27.78 | 0 |
| 1742837400 | 27.78 | 0.92 | 3.43 | 26.86 | 28.34 | 26.86 | 0 |
| 1742578200 | 26.86 | -0.36 | -1.32 | 27.22 | 27.22 | 26.8 | 0 |
| 1742491800 | 27.22 | -0.08 | -0.29 | 27.3 | 27.48 | 26.94 | 0 |
| 1742405400 | 27.3 | -0.32 | -1.16 | 27.5 | 27.6 | 27.3 | 0 |
| 1742319000 | 27.62 | 0.16 | 0.58 | 27.46 | 27.76 | 27.32 | 0 |
| 1742232600 | 27.46 | 0.9 | 3.39 | 26.56 | 27.46 | 26.54 | 0 |
| 1741973400 | 26.56 | 0.18 | 0.68 | 26.38 | 26.8 | 26.22 | 0 |
| 1741887000 | 26.38 | -0.1 | -0.38 | 26.48 | 26.82 | 26.36 | 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
