SES
PARIS - LU0088087324 - SESG
5.05EUR
+1.98%
| 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 |
| 16/02/2024 | 6.14 | -0.73% | 6.20 | 6.25 | 6.12 | 192 889 |
| 15/02/2024 | 6.18 | +1.98% | 6.10 | 6.25 | 6.10 | 363 438 |
| 14/02/2024 | 6.06 | +0.08% | 6.04 | 6.17 | 6.04 | 475 924 |
| 13/02/2024 | 6.06 | +0.50% | 6.03 | 6.08 | 6.01 | 337 315 |
| 12/02/2024 | 6.03 | +3.17% | 5.80 | 6.05 | 5.80 | 479 566 |
| 09/02/2024 | 5.84 | -0.93% | 5.80 | 5.88 | 5.80 | 172 766 |
| 08/02/2024 | 5.90 | +1.64% | 5.82 | 5.96 | 5.79 | 250 289 |
| 07/02/2024 | 5.80 | +0.61% | 5.75 | 5.87 | 5.75 | 252 250 |
| 06/02/2024 | 5.77 | -2.45% | 5.96 | 5.96 | 5.71 | 458 265 |
| 05/02/2024 | 5.91 | 0.00% | 5.90 | 5.97 | 5.89 | 406 624 |
| 02/02/2024 | 5.91 | +1.11% | 5.85 | 5.99 | 5.85 | 314 510 |
| 01/02/2024 | 5.85 | +2.54% | 5.69 | 5.89 | 5.68 | 529 985 |
| 31/01/2024 | 5.70 | -1.21% | 5.76 | 5.78 | 5.63 | 570 610 |
| 30/01/2024 | 5.77 | +0.17% | 5.80 | 5.88 | 5.77 | 587 015 |
| 29/01/2024 | 5.76 | -3.84% | 5.95 | 5.95 | 5.64 | 979 380 |
| 26/01/2024 | 5.99 | +1.78% | 5.89 | 6.02 | 5.84 | 396 634 |
| 25/01/2024 | 5.89 | -0.34% | 5.90 | 5.95 | 5.80 | 403 243 |
| 24/01/2024 | 5.91 | -0.34% | 5.83 | 5.98 | 5.83 | 391 500 |
| 23/01/2024 | 5.93 | +1.72% | 5.87 | 5.95 | 5.81 | 455 633 |
| 22/01/2024 | 5.83 | +0.69% | 5.81 | 5.89 | 5.75 | 295 103 |
| 19/01/2024 | 5.79 | 0.00% | 5.96 | 5.96 | 5.73 | 406 358 |
| 18/01/2024 | 5.79 | -1.78% | 5.87 | 5.90 | 5.77 | 295 707 |