SES
PARIS - LU0088087324 - SESG
5.53EUR
+1.84%
| 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 |
| 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 |
| 02/04/2024 | 6.14 | -0.65% | 6.25 | 6.26 | 6.14 | 418 587 |
| 28/03/2024 | 6.18 | +2.49% | 6.05 | 6.23 | 6.05 | 534 913 |
| 27/03/2024 | 6.03 | -0.50% | 6.09 | 6.09 | 6.03 | 412 454 |
| 26/03/2024 | 6.06 | +0.41% | 6.03 | 6.07 | 6.01 | 431 929 |
| 25/03/2024 | 6.04 | -0.41% | 6.06 | 6.10 | 6.01 | 601 915 |
| 22/03/2024 | 6.06 | -1.22% | 6.11 | 6.25 | 6.02 | 502 628 |
| 21/03/2024 | 6.14 | +3.72% | 5.99 | 6.16 | 5.98 | 1 023 468 |
| 20/03/2024 | 5.92 | +2.16% | 5.78 | 6.00 | 5.77 | 863 638 |
| 19/03/2024 | 5.79 | -2.44% | 5.90 | 5.99 | 5.79 | 887 592 |