Premium
Societe Generale (PK) (SCGLF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1905 | 0.416849015317 | 45.7 | 45.8905 | 45.7 | 900 | 45.8905 | CS |
| 4 | 6.4905 | 16.4733502538 | 39.4 | 45.8905 | 38.56 | 986 | 42.9202129 | CS |
| 12 | 18.3045 | 66.3543101573 | 27.586 | 45.8905 | 27.586 | 4916 | 34.03774667 | CS |
| 26 | 21.3905 | 87.3081632653 | 24.5 | 45.8905 | 23.65 | 3351 | 31.70491703 | CS |
| 52 | 18.7405 | 69.0257826888 | 27.15 | 45.8905 | 21.6 | 2907 | 29.109923 | CS |
| 156 | 19.3605 | 72.9758763664 | 26.53 | 45.8905 | 18.805 | 3073 | 25.27170379 | CS |
| 260 | 31.0773 | 209.794642616 | 14.8132 | 45.8905 | 12.6 | 3297 | 23.64175437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 45.8905 | 1.68 | 3.80 | 45.7 | 45.8905 | 45.7 | 900 |
| 1742250000 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1741990800 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1741904400 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1741818000 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1741731600 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1741645200 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1741386000 | 44.21 | 3.78 | 9.35 | 44.15 | 44.21 | 44.15 | 2001 |
| 1741300140 | 40.43 | 0 | 0.00 | 40.43 | 40.43 | 40.43 | 0 |
| 1741213740 | 40.43 | 0 | 0.00 | 40.43 | 40.43 | 40.43 | 0 |
| 1741127340 | 40.43 | 0 | 0.00 | 40.43 | 40.43 | 40.43 | 0 |
| 1741040940 | 40.43 | 0 | 0.00 | 40.43 | 40.43 | 40.43 | 0 |
| 1740781740 | 40.43 | 0 | 0.00 | 40.43 | 40.43 | 40.43 | 0 |
| 1740695340 | 40.43 | 1.87 | 4.85 | 39.17 | 40.43 | 39.17 | 1881 |
| 1740608400 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1740522000 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1740435600 | 38.56 | -0.84 | -2.13 | 38.56 | 38.56 | 38.56 | 50 |
| 1740176880 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1740090480 | 39.4 | 0.35 | 0.90 | 39.4 | 39.4 | 39.4 | 100 |
| 1740004140 | 39.05 | 0 | 0.00 | 39.05 | 39.05 | 39.05 | 0 |
| 1739917740 | 39.05 | -0.8 | -2.01 | 39.05 | 39.05 | 39.05 | 1000 |
| 1739571720 | 39.85 | 0 | 0.00 | 39.85 | 39.85 | 39.85 | 0 |
| 1739485320 | 39.85 | 0.9 | 2.31 | 39.85 | 39.85 | 39.85 | 30 |
| 1739399340 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1739312940 | 38.95 | 6.91 | 21.57 | 38.95 | 38.95 | 38.95 | 30066 |
| 1739226480 | 32.04 | 0 | 0.00 | 32.04 | 32.04 | 32.04 | 0 |
| 1738967280 | 32.04 | 0 | 0.00 | 32.04 | 32.04 | 32.04 | 0 |
| 1738880880 | 32.04 | 0 | 0.00 | 32.04 | 32.04 | 32.04 | 0 |
| 1738794480 | 32.04 | 0 | 0.00 | 32.04 | 32.04 | 32.04 | 0 |
| 1738708080 | 32.04 | -0.86 | -2.61 | 32.04 | 32.04 | 32.04 | 66 |
| 1738621200 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1738362000 | 32.9 | 2.94 | 9.81 | 32.9 | 32.9 | 32.9 | 1 |
| 1738276020 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1738189620 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1738103220 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1738016820 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1737757620 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1737671220 | 29.96 | -1.09 | -3.51 | 29.96 | 29.96 | 29.96 | 1400 |
| 1737584940 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1737498540 | 31.05 | 1.27 | 4.26 | 31.05 | 31.05 | 31.05 | 38484 |
| 1737152520 | 29.78 | 0 | 0.00 | 29.78 | 29.78 | 29.78 | 0 |
| 1737066120 | 29.78 | 0 | 0.00 | 29.78 | 29.78 | 29.78 | 0 |
| 1736979720 | 29.78 | 1.37 | 4.82 | 29.78 | 29.78 | 29.78 | 2000 |
| 1736893740 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
| 1736807340 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
| 1736548140 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
| 1736375340 | 28.41 | 0.31 | 1.10 | 28.41 | 28.41 | 28.41 | 50 |
| 1736288940 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 462 |
| 1736202180 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1735942980 | 28.1 | 0.1 | 0.36 | 28.1 | 28.1 | 28.1 | 400 |
| 1735856700 | 28 | 0.41 | 1.50 | 28 | 28 | 28 | 1 |
| 1735684140 | 27.586 | 0 | 0.00 | 27.586 | 27.586 | 27.586 | 0 |
| 1735597740 | 27.586 | 0.29 | 1.05 | 27.586 | 27.586 | 27.586 | 9601 |
| 1735338000 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1735251600 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1735078800 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1734992400 | 27.3 | -0.04 | -0.15 | 27.3 | 27.3 | 27.3 | 234 |
| 1734733200 | 27.34 | 1.07 | 4.07 | 27.34 | 27.34 | 27.34 | 17005 |
| 1734615000 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 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
