Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

Societe Generale Effekten

SBAY5S
7,20
-0,89 (-11,00%)
14 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Italia
Tipo: Warrant Azionario
Valuta: EUR
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Mar 2025 7,33 -0,71 -8,83% 7,33 7,74 6,65 0
13 Mar 2025 8,04 0,15 1,90% 7,89 8,47 7,82 0
12 Mar 2025 7,89 0,99 14,35% 6,41 7,93 6,41 0
11 Mar 2025 6,90 -0,20 -2,82% 6,83 6,99 5,45 0
10 Mar 2025 7,10 -0,35 -4,70% 7,42 7,42 6,44 0
07 Mar 2025 7,45 1,86 33,27% 6,05 8,47 5,39 0
06 Mar 2025 5,59 -0,43 -7,14% 6,03 6,71 5,02 0
05 Mar 2025 6,02 -1,47 -19,63% 8,15 8,72 5,02 0
04 Mar 2025 7,49 0,40 5,64% 7,28 7,58 7,08 0
03 Mar 2025 7,09 -2,83 -28,53% 9,96 10,04 6,88 22
28 Feb 2025 9,92 0,03 0,30% 10,38 10,79 9,70 0
27 Feb 2025 9,89 0,67 7,27% 9,40 10,38 9,40 0
26 Feb 2025 9,22 -0,60 -6,11% 9,34 10,11 9,16 0
25 Feb 2025 9,82 -1,07 -9,83% 10,92 11,24 9,40 0
24 Feb 2025 10,89 -0,71 -6,12% 10,77 11,34 10,13 0
21 Feb 2025 11,60 -0,83 -6,68% 12,22 12,40 11,33 0
20 Feb 2025 12,43 -1,78 -12,53% 13,70 13,78 11,79 0
19 Feb 2025 14,21 1,39 10,84% 12,61 14,35 12,44 0
18 Feb 2025 12,82 -0,83 -6,08% 13,54 14,80 12,41 0
17 Feb 2025 13,65 -0,04 -0,29% 13,60 14,31 13,39 0
14 Feb 2025 13,69 0,81 6,29% 13,17 13,69 12,86 0
13 Feb 2025 12,88 -2,47 -16,09% 14,34 14,66 12,82 0
12 Feb 2025 15,35 -0,90 -5,54% 15,83 16,22 14,12 0
11 Feb 2025 16,25 1,14 7,54% 15,04 17,07 14,98 0
10 Feb 2025 15,11 -0,39 -2,52% 15,50 15,70 14,82 0
07 Feb 2025 15,50 1,25 8,77% 14,13 15,83 14,13 0
06 Feb 2025 14,25 -0,93 -6,13% 14,76 15,17 13,91 0
05 Feb 2025 15,18 0,65 4,47% 14,89 15,89 14,88 0
04 Feb 2025 14,53 -0,73 -4,78% 15,38 15,38 14,38 0
03 Feb 2025 15,26 1,79 13,29% 15,04 15,83 14,61 0
31 Gen 2025 13,47 0,80 6,31% 12,71 13,57 12,40 0
30 Gen 2025 12,67 -1,07 -7,79% 13,64 14,19 12,67 0
29 Gen 2025 13,74 -0,03 -0,22% 13,44 14,36 13,07 0
28 Gen 2025 13,77 -0,19 -1,36% 13,90 14,43 12,93 0
27 Gen 2025 13,96 -2,09 -13,02% 16,57 17,17 13,72 0
24 Gen 2025 16,05 0,63 4,09% 15,33 16,52 14,24 0
23 Gen 2025 15,42 -0,43 -2,71% 15,76 15,78 14,81 0
22 Gen 2025 15,85 1,69 11,94% 14,14 16,33 13,69 0
21 Gen 2025 14,16 -0,34 -2,34% 15,13 15,41 14,12 0
20 Gen 2025 14,50 -0,62 -4,10% 15,03 15,93 14,26 0
17 Gen 2025 15,12 -1,98 -11,58% 17,13 17,13 15,12 0
16 Gen 2025 17,10 0,19 1,12% 16,66 17,60 16,02 0
15 Gen 2025 16,91 -7,22 -29,92% 23,61 23,97 16,18 0
14 Gen 2025 24,13 2,51 11,61% 20,57 24,60 18,90 0
13 Gen 2025 21,62 0,17 0,79% 22,10 22,10 19,63 0
10 Gen 2025 21,45 -1,23 -5,42% 23,08 24,30 19,48 0
09 Gen 2025 22,68 -1,07 -4,51% 23,42 24,91 22,22 0
08 Gen 2025 23,75 1,13 5,00% 22,88 25,89 22,88 2
07 Gen 2025 22,62 -0,81 -3,46% 23,63 24,67 22,06 0
06 Gen 2025 23,43 -5,74 -19,68% 28,09 28,69 22,53 0
03 Gen 2025 29,17 2,64 9,95% 26,23 29,42 25,84 0
02 Gen 2025 26,53 -1,44 -5,15% 26,87 29,30 25,75 0
30 Dic 2024 27,97 0,46 1,67% 28,56 28,64 26,52 0
27 Dic 2024 27,51 -2,96 -9,71% 30,63 31,00 27,00 0
23 Dic 2024 30,47 0,56 1,87% 30,06 32,02 29,47 0
20 Dic 2024 29,91 -0,36 -1,19% 30,10 32,67 29,07 0
19 Dic 2024 30,27 2,10 7,45% 29,09 30,80 28,57 0
18 Dic 2024 28,17 1,09 4,03% 27,17 28,72 27,17 0
17 Dic 2024 27,08 1,14 4,39% 27,14 28,13 26,34 0
16 Dic 2024 25,94 1,42 5,79% 24,20 27,49 23,95 0

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network