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 |
| 16/05/2024 | 5.05 | +1.98% | 4.99 | 5.05 | 4.92 | 706 837 |
| 15/05/2024 | 4.95 | +2.15% | 4.85 | 4.99 | 4.85 | 759 243 |
| 14/05/2024 | 4.85 | +4.08% | 4.68 | 4.89 | 4.65 | 883 929 |
| 13/05/2024 | 4.66 | +0.69% | 4.65 | 4.68 | 4.56 | 697 850 |
| 10/05/2024 | 4.63 | -0.34% | 4.66 | 4.74 | 4.60 | 933 683 |
| 09/05/2024 | 4.64 | -0.30% | 4.63 | 4.72 | 4.63 | 550 667 |
| 08/05/2024 | 4.66 | -0.30% | 4.67 | 4.71 | 4.63 | 437 783 |
| 07/05/2024 | 4.67 | +1.43% | 4.63 | 4.72 | 4.55 | 710 333 |
| 06/05/2024 | 4.60 | +0.96% | 4.58 | 4.69 | 4.51 | 532 648 |
| 03/05/2024 | 4.56 | -2.81% | 4.74 | 4.74 | 4.53 | 1 361 732 |
| 02/05/2024 | 4.69 | +2.85% | 4.67 | 4.70 | 4.33 | 2 796 353 |
| 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 |