Dati storici Societe Generale - SGE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,37	27,35	23,75	24,58	30.672	-0,46	-1,81%
1 Mese	25,105	27,35	23,75	24,93	18.651	-0,195	-0,78%
3 Mesi	21,585	27,35	21,46	24,33	14.182	3,33	15,40%
6 Mesi	21,49	27,35	21,12	23,86	12.934	3,42	15,91%
1 Anno	21,78	27,35	20,25	23,56	12.568	3,13	14,37%
3 Anni	25,26	37,645	18,35	24,11	9.770	-0,35	-1,39%
5 Anni	26,88	37,645	10,836	21,42	11.571	-1,97	-7,33%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	24,83	0,54	2,22%	24,295	24,83	24,26	10.330
06 Mag 2024	24,29	-0,17	-0,70%	24,615	24,62	23,75	27.027
03 Mag 2024	24,46	-1,63	-6,23%	26,225	27,35	24,14	75.940
02 Mag 2024	26,085	0,68	2,68%	25,37	26,12	25,345	9.389
30 Apr 2024	25,405	-0,03	-0,10%	25,59	25,62	25,32	4.895
29 Apr 2024	25,43	-0,01	-0,04%	25,51	25,755	25,355	8.901
26 Apr 2024	25,44	0,26	1,03%	25,385	25,56	25,33	5.993
25 Apr 2024	25,18	-0,20	-0,79%	25,41	25,66	24,95	8.487
24 Apr 2024	25,38	-0,10	-0,39%	25,495	25,535	25,08	12.649
23 Apr 2024	25,48	0,28	1,09%	25,235	25,49	25,185	7.515
22 Apr 2024	25,205	0,42	1,72%	24,81	25,245	24,81	12.161
19 Apr 2024	24,78	0,07	0,28%	24,455	24,845	24,455	7.080
18 Apr 2024	24,71	0,50	2,07%	24,005	24,71	24,005	11.220
17 Apr 2024	24,21	-0,31	-1,26%	24,365	24,70	23,89	18.249
16 Apr 2024	24,52	-0,25	-1,01%	24,79	24,79	24,225	20.772
15 Apr 2024	24,77	-1,03	-3,97%	25,85	25,98	24,75	34.632
12 Apr 2024	25,795	0,41	1,60%	25,465	26,54	25,465	35.318
11 Apr 2024	25,39	0,33	1,32%	25,075	26,22	25,07	36.048
10 Apr 2024	25,06	0,11	0,44%	25,105	25,41	24,76	7.772
09 Apr 2024	24,95	-0,43	-1,69%	25,25	25,31	24,89	11.781
08 Apr 2024	25,38	0,15	0,61%	25,33	25,38	24,995	22.570