Societe Generale Effekten (S30594) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mar 2025	1,371	0,05	3,71%	1,314	1,388	1,302	0
26 Mar 2025	1,322	-0,03	-1,86%	1,357	1,372	1,313	50
25 Mar 2025	1,347	0,00	0,15%	1,342	1,38	1,339	0
24 Mar 2025	1,345	-0,01	-0,66%	1,361	1,369	1,333	0
21 Mar 2025	1,354	0,01	0,97%	1,352	1,37	1,336	0
20 Mar 2025	1,341	0,02	1,28%	1,325	1,387	1,325	0
19 Mar 2025	1,324	0,01	0,46%	1,327	1,352	1,307	0
18 Mar 2025	1,318	-0,02	-1,72%	1,361	1,368	1,308	0
17 Mar 2025	1,341	0,10	7,80%	1,238	1,343	1,23	0
14 Mar 2025	1,244	-0,08	-6,25%	1,322	1,322	1,222	0
13 Mar 2025	1,327	0,04	3,35%	1,273	1,333	1,257	0
12 Mar 2025	1,284	-0,03	-2,21%	1,33	1,33	1,265	0
11 Mar 2025	1,313	-0,03	-2,52%	1,335	1,374	1,312	0
10 Mar 2025	1,347	0,13	10,32%	1,233	1,353	1,224	0
07 Mar 2025	1,221	0,07	5,71%	1,123	1,228	1,123	0
06 Mar 2025	1,155	-0,05	-4,47%	1,212	1,214	1,085	0
05 Mar 2025	1,209	-0,21	-14,50%	1,423	1,423	1,209	0
04 Mar 2025	1,414	0,08	5,76%	1,356	1,45	1,353	0
03 Mar 2025	1,337	-0,03	-1,84%	1,386	1,386	1,304	0
28 Feb 2025	1,362	0,02	1,49%	1,288	1,383	1,286	0
27 Feb 2025	1,342	0,01	1,05%	1,328	1,363	1,301	0
26 Feb 2025	1,328	0,02	1,68%	1,327	1,355	1,288	0
25 Feb 2025	1,306	0,06	4,56%	1,242	1,31	1,242	0
24 Feb 2025	1,249	0,05	4,00%	1,212	1,249	1,195	0
21 Feb 2025	1,201	0,05	4,53%	1,149	1,203	1,137	0
20 Feb 2025	1,149	-0,01	-0,52%	1,153	1,168	1,14	0
19 Feb 2025	1,155	0,00	0,09%	1,147	1,186	1,145	0
18 Feb 2025	1,154	0,00	0,00%	1,135	1,176	1,12	0
17 Feb 2025	1,154	-0,03	-2,53%	1,198	1,202	1,154	0
14 Feb 2025	1,184	-0,05	-3,66%	1,234	1,234	1,178	0
13 Feb 2025	1,229	0,07	6,04%	1,197	1,245	1,164	0
12 Feb 2025	1,159	-0,04	-3,17%	1,195	1,213	1,158	0
11 Feb 2025	1,197	-0,01	-0,75%	1,198	1,232	1,194	0
10 Feb 2025	1,206	-0,03	-2,11%	1,228	1,247	1,206	0
07 Feb 2025	1,232	0,01	0,82%	1,224	1,235	1,208	0
06 Feb 2025	1,222	-0,03	-2,63%	1,271	1,277	1,222	0
05 Feb 2025	1,255	0,03	2,53%	1,217	1,26	1,203	0
04 Feb 2025	1,224	0,01	1,16%	1,21	1,224	1,184	0
03 Feb 2025	1,21	0,01	1,00%	1,103	1,241	1,103	0
31 Gen 2025	1,198	-0,03	-2,04%	1,224	1,234	1,193	0
30 Gen 2025	1,223	0,01	0,74%	1,217	1,239	1,203	0
29 Gen 2025	1,214	-0,06	-4,48%	1,291	1,291	1,193	0
28 Gen 2025	1,271	0,06	5,22%	1,222	1,286	1,201	0
27 Gen 2025	1,208	0,06	5,50%	1,118	1,225	1,117	0
24 Gen 2025	1,145	-0,02	-1,80%	1,168	1,195	1,096	0
23 Gen 2025	1,166	0,09	7,96%	1,065	1,173	1,059	0
22 Gen 2025	1,08	0,02	1,79%	1,11	1,122	1,063	0
21 Gen 2025	1,061	0,07	6,53%	0,971	1,061	0,971	0
20 Gen 2025	0,996	-0,057	-5,41%	1,028	1,038	0,994	0
17 Gen 2025	1,053	0,00	0,48%	1,067	1,07	1,009	0
16 Gen 2025	1,048	-0,01	-0,47%	1,052	1,076	1,003	0
15 Gen 2025	1,053	0,02	2,43%	1,025	1,066	1,025	0
14 Gen 2025	1,028	0,02	2,09%	1,027	1,034	0,993	0
13 Gen 2025	1,007	0,02	2,44%	0,959	1,023	0,95	0
10 Gen 2025	0,983	-0,043	-4,19%	1,015	1,018	0,963	0
09 Gen 2025	1,026	0,03	3,32%	0,998	1,029	0,978	0
08 Gen 2025	0,993	-0,033	-3,22%	1,007	1,028	0,947	0
07 Gen 2025	1,026	0,03	3,22%	0,967	1,034	0,967	0
06 Gen 2025	0,994	-0,021	-2,07%	1,021	1,03	0,972	400
03 Gen 2025	1,015	-0,01	-1,07%	1,008	1,025	0,996	0
02 Gen 2025	1,026	0,06	6,43%	0,996	1,032	0,974	0
30 Dic 2024	0,964	0,013	1,37%	0,938	0,976	0,938	0