SES
PARIS - LU0088087324 - SESG
4.56EUR
-7.84%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 30/04/2024 | 4.56 | -7.84% | 5.10 | 5.15 | 4.13 | 5 363 323 |
| 29/04/2024 | 4.95 | -10.41% | 5.54 | 5.91 | 4.95 | 2 201 911 |
| 26/04/2024 | 5.53 | +1.38% | 5.49 | 5.55 | 5.46 | 322 394 |
| 25/04/2024 | 5.45 | -1.45% | 5.34 | 5.50 | 5.30 | 748 152 |
| 24/04/2024 | 5.53 | -2.21% | 5.71 | 5.71 | 5.53 | 544 839 |
| 23/04/2024 | 5.66 | -0.18% | 5.69 | 5.70 | 5.61 | 417 338 |
| 22/04/2024 | 5.67 | +1.89% | 5.61 | 5.77 | 5.61 | 755 458 |
| 19/04/2024 | 5.56 | +0.54% | 5.50 | 5.58 | 5.47 | 637 669 |
| 18/04/2024 | 5.53 | +1.84% | 5.46 | 5.60 | 5.46 | 494 252 |
| 17/04/2024 | 5.43 | +0.18% | 5.42 | 5.49 | 5.32 | 573 860 |
| 16/04/2024 | 5.42 | -9.52% | 5.68 | 5.71 | 5.41 | 1 003 068 |
| 15/04/2024 | 5.99 | -3.00% | 6.20 | 6.22 | 5.98 | 619 207 |
| 12/04/2024 | 6.18 | +0.57% | 6.20 | 6.31 | 6.13 | 755 772 |
| 11/04/2024 | 6.14 | +0.74% | 6.10 | 6.18 | 6.06 | 592 156 |
| 10/04/2024 | 6.10 | -1.53% | 6.20 | 6.26 | 6.05 | 449 436 |
| 09/04/2024 | 6.19 | +1.31% | 6.11 | 6.24 | 6.08 | 582 452 |
| 08/04/2024 | 6.11 | +1.66% | 6.02 | 6.13 | 6.02 | 871 519 |
| 05/04/2024 | 6.01 | -1.48% | 6.02 | 6.08 | 6.01 | 434 546 |
| 04/04/2024 | 6.10 | -0.49% | 6.15 | 6.17 | 6.08 | 492 416 |
| 03/04/2024 | 6.13 | -0.16% | 6.14 | 6.19 | 6.13 | 292 505 |