Dati storici Societe Generale - GLE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,965	26,745	25,76	26,30	2.712.790	0,50	1,93%
1 Mese	23,905	28,025	23,345	26,23	3.735.013	2,56	10,71%
3 Mesi	21,56	28,025	21,08	23,93	3.131.183	4,91	22,75%
6 Mesi	27,80	28,025	19,37	23,44	3.469.882	-1,34	-4,80%
1 Anno	22,495	28,025	19,37	23,70	3.307.894	3,97	17,65%
3 Anni	29,00	37,675	18,34	24,16	3.867.636	-2,54	-8,74%
5 Anni	28,215	37,675	10,774	21,72	4.430.335	-1,75	-6,20%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Nov 2024	26,54	0,38	1,45%	26,28	26,615	26,28	2.821.816
19 Nov 2024	26,16	-0,39	-1,45%	26,52	26,71	25,76	2.956.445
18 Nov 2024	26,545	0,44	1,67%	26,15	26,595	26,10	2.135.466
15 Nov 2024	26,11	-0,10	-0,36%	26,07	26,365	25,97	2.196.481
14 Nov 2024	26,205	-0,24	-0,91%	25,965	26,34	25,825	3.453.742
13 Nov 2024	26,445	0,00	0,00%	26,445	26,445	26,445	0,00
12 Nov 2024	26,445	-0,39	-1,43%	26,575	26,735	26,295	2.938.726
11 Nov 2024	26,83	0,28	1,05%	26,71	26,93	26,555	2.075.880
08 Nov 2024	26,55	-0,24	-0,90%	26,685	26,865	26,515	2.411.764
07 Nov 2024	26,79	-0,29	-1,05%	27,14	27,20	26,665	3.948.930
06 Nov 2024	27,075	0,30	1,12%	27,00	28,025	26,58	5.406.152
05 Nov 2024	26,775	-0,42	-1,53%	26,92	27,005	26,74	3.033.060
04 Nov 2024	27,19	-0,09	-0,31%	27,025	27,295	26,815	3.383.211
01 Nov 2024	27,275	0,89	3,37%	26,71	27,595	26,67	8.269.910
31 Ott 2024	26,385	2,69	11,33%	25,75	26,51	25,28	15.267.248
30 Ott 2024	23,70	-0,10	-0,40%	23,53	23,74	23,345	2.831.384
29 Ott 2024	23,795	-0,05	-0,21%	23,995	24,175	23,785	1.855.472
28 Ott 2024	23,845	0,13	0,53%	23,87	24,03	23,655	2.111.582
25 Ott 2024	23,72	-0,13	-0,52%	23,825	23,975	23,71	1.662.264
24 Ott 2024	23,845	-0,01	-0,02%	23,905	24,165	23,81	2.205.722
23 Ott 2024	23,85	-0,08	-0,31%	23,87	24,03	23,80	1.429.098
22 Ott 2024	23,925	0,09	0,36%	23,765	23,955	23,355	1.770.649
21 Ott 2024	23,84	-0,12	-0,48%	23,87	24,08	23,80	2.373.983