Premium
Societe Generale (PK) (SCGLY)
USOTC
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 | 1.2325 | 19.167962675 | 6.43 | 7.67 | 6.4275 | 666307 | 7.06151114 | DR |
| 4 | 1.9125 | 33.2608695652 | 5.75 | 7.67 | 5.75 | 608686 | 6.52614388 | DR |
| 12 | 2.1125 | 38.0630630631 | 5.55 | 7.67 | 5.09 | 602349 | 5.88903295 | DR |
| 26 | 3.0625 | 66.5760869565 | 4.6 | 7.67 | 4.42 | 506597 | 5.53975583 | DR |
| 52 | 2.9425 | 62.3411016949 | 4.72 | 7.67 | 4.3 | 457811 | 5.3780256 | DR |
| 156 | -0.4475 | -5.51787916153 | 8.11 | 8.235 | 3.765 | 368200 | 5.1417931 | DR |
| 260 | 1.0175 | 15.3122648608 | 6.645 | 8.51 | 2.47 | 336139 | 4.97650891 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 7.6625 | 0.28 | 3.83 | 7.52 | 7.67 | 7.52 | 685593 |
| 1739226000 | 7.38 | -0.09 | -1.20 | 7.49 | 7.49 | 7.31 | 751379 |
| 1738967160 | 7.47 | 0.15 | 2.05 | 7.45 | 7.52 | 7.4001 | 665735 |
| 1738880400 | 7.32 | 0.79 | 12.10 | 7.16 | 7.35 | 7.16 | 668257 |
| 1738794000 | 6.53 | 0.05 | 0.77 | 6.54 | 6.55 | 6.43 | 813390 |
| 1738708080 | 6.48 | 0.13 | 2.05 | 6.43 | 6.4825 | 6.4275 | 432773 |
| 1738621740 | 6.35 | -0.16 | -2.38 | 6.23 | 6.39 | 6.23 | 708310 |
| 1738362000 | 6.505 | -0.05 | -0.69 | 6.59 | 6.6 | 6.4903 | 286809 |
| 1738276080 | 6.55 | 0.06 | 0.92 | 6.51 | 6.59 | 6.5 | 1315618 |
| 1738189740 | 6.49 | 0.01 | 0.15 | 6.42 | 6.53 | 6.42 | 1076183 |
| 1738103280 | 6.48 | 0.01 | 0.15 | 6.45 | 6.49 | 6.38 | 341182 |
| 1738016820 | 6.47 | 0.13 | 2.05 | 6.43 | 6.48 | 6.37 | 564046 |
| 1737757440 | 6.34 | 0.02 | 0.32 | 6.36 | 6.42 | 6.325 | 722101 |
| 1737671220 | 6.32 | 0.17 | 2.76 | 6.23 | 6.34 | 6.17 | 465466 |
| 1737584640 | 6.15 | -0.04 | -0.65 | 6.2 | 6.21 | 6.135 | 440231 |
| 1737498540 | 6.19 | 0.23 | 3.86 | 6.0599999 | 6.19 | 6.0599999 | 613307 |
| 1737152880 | 5.96 | -0.03 | -0.50 | 5.9999 | 6 | 5.95 | 364718 |
| 1737066420 | 5.99 | 0.02 | 0.34 | 6 | 6 | 5.93 | 458352 |
| 1736979720 | 5.97 | 0.15 | 2.58 | 5.993 | 6.03 | 5.92 | 506104 |
| 1736893380 | 5.82 | 0.14 | 2.46 | 5.75 | 5.83 | 5.75 | 371076 |
| 1736806800 | 5.68 | 0.04 | 0.71 | 5.58 | 5.68 | 5.58 | 523606 |
| 1736547720 | 5.64 | -0.12 | -2.08 | 5.69 | 5.72 | 5.61 | 705217 |
| 1736375340 | 5.76 | 0.09 | 1.59 | 5.6501 | 5.7699999 | 5.65 | 400616 |
| 1736288940 | 5.67 | -0.04 | -0.70 | 5.84 | 5.84 | 5.62 | 417303 |
| 1736202360 | 5.71 | 0.18 | 3.25 | 5.67 | 5.78 | 5.67 | 560519 |
| 1735942980 | 5.53 | -0.06 | -1.07 | 5.58 | 5.59 | 5.49 | 509383 |
| 1735856700 | 5.59 | -0.06 | -1.06 | 5.62 | 5.6449999 | 5.55 | 346814 |
| 1735683960 | 5.65 | -0.01 | -0.18 | 5.6 | 5.78 | 5.6 | 260428 |
| 1735597740 | 5.66 | 0.01 | 0.18 | 5.62 | 5.68 | 5.61 | 401471 |
| 1735338000 | 5.65 | -0.01 | -0.18 | 5.59 | 5.68 | 5.58 | 740651 |
| 1735252020 | 5.66 | 0.02 | 0.35 | 5.6224999 | 5.66 | 5.6 | 370558 |
| 1735078200 | 5.64 | 0.02 | 0.36 | 5.565 | 5.64 | 5.5575 | 237259 |
| 1734992400 | 5.62 | 0.03 | 0.54 | 5.55 | 5.65 | 5.5201 | 1042806 |
| 1734733200 | 5.59 | 0.03 | 0.54 | 5.51 | 5.65 | 5.51 | 402371 |
| 1734646800 | 5.5599999 | -0.01 | -0.18 | 5.57 | 5.62 | 5.5599999 | 515735 |
| 1734560940 | 5.57 | -0.06 | -1.07 | 5.7 | 5.73 | 5.5 | 629680 |
| 1734474360 | 5.63 | -0.08 | -1.40 | 5.74 | 5.74 | 5.63 | 352462 |
| 1734388140 | 5.71 | -0.04 | -0.70 | 5.72 | 5.76 | 5.71 | 342661 |
| 1734128940 | 5.75 | -0.01 | -0.17 | 5.76 | 5.7699999 | 5.72 | 402183 |
| 1734042480 | 5.76 | 0.06 | 1.05 | 5.75 | 5.8099999 | 5.73 | 584538 |
| 1733955900 | 5.7 | 0.03 | 0.53 | 5.68 | 5.74 | 5.68 | 464778 |
| 1733869200 | 5.67 | -0.02 | -0.35 | 5.73 | 5.73 | 5.59 | 352005 |
| 1733782800 | 5.69 | 0.16 | 2.89 | 5.7005 | 5.75 | 5.67 | 432763 |
| 1733523600 | 5.53 | 0.08 | 1.47 | 5.5 | 5.59 | 5.495 | 308491 |
| 1733437500 | 5.45 | 0.24 | 4.61 | 5.42 | 5.49 | 5.42 | 535949 |
| 1733350980 | 5.21 | 0.05 | 0.97 | 5.2699999 | 5.2699999 | 5.19 | 538000 |
| 1733264700 | 5.16 | -0.03 | -0.58 | 5.09 | 5.18 | 5.09 | 1129443 |
| 1733178180 | 5.19 | -0.16 | -2.99 | 5.23 | 5.23 | 5.14 | 661825 |
| 1732918200 | 5.35 | 0.1 | 1.90 | 5.3 | 5.37 | 5.3 | 302844 |
| 1732746540 | 5.25 | -0.11 | -2.05 | 5.2009999 | 5.26 | 5.2 | 479004 |
| 1732660140 | 5.36 | -0.09 | -1.65 | 5.4 | 5.4599 | 5.35 | 440536 |
| 1732573560 | 5.45 | -0.02 | -0.37 | 5.47 | 5.48 | 5.43 | 680423 |
| 1732314000 | 5.47 | -0.18 | -3.19 | 5.4898999 | 5.59 | 5.43 | 2471097 |
| 1732227900 | 5.65 | -0.02 | -0.35 | 5.64 | 5.68 | 5.605 | 2042659 |
| 1732141740 | 5.67 | 0.1 | 1.80 | 5.58 | 5.7 | 5.58 | 629497 |
| 1732054800 | 5.57 | -0.09 | -1.59 | 5.55 | 5.63 | 5.53 | 348574 |
| 1731968640 | 5.66 | 0.1 | 1.80 | 5.5599999 | 5.69 | 5.5599999 | 377760 |
| 1731709260 | 5.5599999 | 0.05 | 0.91 | 5.53 | 5.58 | 5.53 | 549224 |
| 1731622800 | 5.51 | -0.01 | -0.18 | 5.55 | 5.5865 | 5.51 | 602136 |
| 1731536760 | 5.5199999 | -0.15 | -2.65 | 5.53 | 5.59 | 5.4765 | 465547 |
| 1731450480 | 5.67 | -0.08 | -1.31 | 5.65 | 5.68 | 5.605 | 503547 |
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
