Accueil
»
Bourse
»
Actions Paris
»

Historique action Societe Generale

Cotation du 27/01/2020 à 12h32 Societe Generale -1,24% 29,815€
  • GLE - FR0000130809
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Conserver
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Societe Generale

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
24/01/2020 30,190 +0,05% 2 863 054 30,510 30,720 30,150
23/01/2020 30,175 -0,48% 3 697 493 30,260 30,600 29,820
22/01/2020 30,320 -0,35% 3 055 112 30,445 30,615 30,090
21/01/2020 30,425 -0,52% 2 497 869 30,315 30,640 30,180
20/01/2020 30,585 -0,21% 1 779 906 30,555 30,740 30,370
17/01/2020 30,650 +0,13% 3 905 469 30,740 31,010 30,505
16/01/2020 30,610 -1,10% 4 138 800 30,950 31,055 30,340
15/01/2020 30,950 -1,54% 3 705 189 31,310 31,350 30,745
14/01/2020 31,435 0,00% 2 858 708 31,500 31,530 31,090
13/01/2020 31,435 0,00% 3 005 687 31,500 31,605 31,190
10/01/2020 31,435 -1,10% 2 484 478 31,850 31,900 31,435
09/01/2020 31,785 +0,05% 2 990 206 32,064 32,229 31,685
08/01/2020 31,770 +0,99% 2 938 644 31,205 31,790 31,100
07/01/2020 31,460 +1,22% 3 105 371 31,280 31,545 31,120
06/01/2020 31,080 -0,81% 3 410 291 30,905 31,120 30,500
03/01/2020 31,335 -1,01% 2 985 362 31,400 31,400 31,100
02/01/2020 31,655 +2,06% 3 265 458 31,325 31,825 31,285
31/12/2019 31,015 +0,13% 698 887 30,845 31,115 30,830
30/12/2019 30,975 -0,34% 1 839 649 31,030 31,210 30,975
27/12/2019 31,080 -0,30% 2 184 242 31,115 31,300 30,880
32,229 Cours le plus haut sur la période, le jeudi 9 janvier 2020
29,820 Cours le plus bas sur la période, le jeudi 23 janvier 2020

Partenaires de Boursier.com