Dati storici Societe Generale - SGE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,445	30,975	29,11	30,06	18.323	1,46	4,94%
1 Mese	27,24	30,975	26,48	28,66	18.721	3,66	13,44%
3 Mesi	26,525	30,975	24,005	27,30	14.114	4,38	16,49%
6 Mesi	23,80	30,975	19,392	24,38	16.280	7,10	29,83%
1 Anno	23,645	30,975	19,392	24,24	15.369	7,26	30,68%
3 Anni	32,90	37,645	18,35	23,85	12.295	-2,00	-6,08%
5 Anni	30,01	37,645	10,836	21,54	12.606	0,89	2,97%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
29 Gen 2025	30,83	-0,05	-0,15%	30,925	30,975	30,415	10.382
28 Gen 2025	30,875	0,23	0,73%	30,56	30,94	30,40	12.026
27 Gen 2025	30,65	0,54	1,81%	29,72	30,70	29,72	16.966
24 Gen 2025	30,105	0,18	0,62%	30,015	30,44	29,995	15.769
23 Gen 2025	29,92	0,72	2,47%	29,23	30,065	29,11	27.606
22 Gen 2025	29,20	-0,27	-0,90%	29,445	29,62	29,14	19.249
21 Gen 2025	29,465	0,16	0,56%	29,30	29,465	29,20	13.573
20 Gen 2025	29,30	0,54	1,86%	28,855	29,435	28,605	26.570
17 Gen 2025	28,765	-0,01	-0,02%	28,855	29,055	28,65	38.113
16 Gen 2025	28,77	0,07	0,23%	28,76	29,00	28,70	7.225
15 Gen 2025	28,705	0,75	2,70%	28,035	28,93	28,035	27.235
14 Gen 2025	27,95	0,58	2,12%	27,485	28,22	27,475	66.517
13 Gen 2025	27,37	0,11	0,40%	26,995	27,70	26,915	9.593
10 Gen 2025	27,26	-0,20	-0,71%	27,345	27,565	27,035	7.736
09 Gen 2025	27,455	-0,08	-0,29%	27,545	27,545	27,155	16.167
08 Gen 2025	27,535	0,32	1,19%	27,185	27,64	27,08	13.507
07 Gen 2025	27,21	-0,12	-0,44%	27,34	27,365	26,935	7.651
06 Gen 2025	27,33	0,76	2,86%	26,685	27,50	26,685	14.351
03 Gen 2025	26,57	-0,68	-2,50%	27,30	27,30	26,48	5.535
02 Gen 2025	27,25	0,27	1,00%	27,24	27,40	26,60	10.309
30 Dic 2024	26,98	0,18	0,65%	26,645	27,045	26,64	3.927