Accueil
Bourse
Actions Paris

Historique action Societe Generale

Cotation du 30/07/2021 à 17h35 Societe Generale -0,86% 24,725€
  • 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
30/07/2021 24,725 -0,86% 2 873 915 24,845 25,200 24,725
29/07/2021 24,940 +1,55% 2 774 590 24,540 25,115 24,510
28/07/2021 24,560 -0,41% 2 032 557 24,715 24,880 24,435
27/07/2021 24,660 -0,98% 2 528 063 24,795 24,795 24,265
26/07/2021 24,905 +1,78% 2 786 875 24,250 25,115 23,960
23/07/2021 24,470 +1,83% 2 131 199 24,215 24,730 24,130
22/07/2021 24,030 -0,46% 2 783 795 24,255 24,700 24,030
21/07/2021 24,140 +3,29% 3 611 539 23,370 24,210 23,310
20/07/2021 23,370 +1,43% 3 563 729 23,400 23,610 22,870
19/07/2021 23,040 -4,58% 5 768 320 23,780 23,855 22,820
16/07/2021 24,145 -2,46% 4 227 530 24,845 24,975 23,920
15/07/2021 24,755 +0,34% 2 393 333 24,880 24,880 24,400
14/07/2021 24,670 +0,45% 2 460 911 24,675 25,105 24,580
13/07/2021 24,560 -0,97% 2 766 000 24,975 25,035 24,425
12/07/2021 24,800 +0,10% 2 563 961 24,745 24,850 24,040
09/07/2021 24,775 +3,60% 4 194 031 24,185 24,860 24,065
08/07/2021 23,915 -3,12% 5 823 178 24,375 24,375 23,560
07/07/2021 24,685 -0,84% 4 347 338 25,010 25,285 24,365
06/07/2021 24,895 -3,08% 3 474 918 25,685 25,765 24,820
05/07/2021 25,685 +2,45% 2 314 417 25,015 25,875 25,000