Societe Generale SA (SOGN)

SOGN
🏛️ France →
57.36
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 30.06 30.29 30.05 30.20 0.8M
2021-12-30 30.15 30.41 30.15 30.24 1.2M
2021-12-29 30.12 30.32 30.07 30.27 1.5M
2021-12-28 30.00 30.30 30.00 30.14 1.4M
2021-12-27 29.68 30.15 29.50 29.99 1.6M
2021-12-24 29.57 29.93 29.54 29.93 0.9M
2021-12-23 29.50 30.09 29.48 29.83 3.1M
2021-12-22 29.05 29.44 28.99 29.44 2.3M
2021-12-21 28.80 29.16 28.59 29.12 3.1M
2021-12-20 28.00 28.56 27.77 28.36 3.2M
2021-12-17 29.20 29.39 28.36 28.67 6.5M
2021-12-16 29.27 29.72 29.12 29.33 4.5M
2021-12-15 29.00 29.27 28.70 28.75 2.2M
2021-12-14 28.67 29.16 28.67 28.93 2.7M
2021-12-13 29.25 29.35 28.56 28.64 2.6M
2021-12-10 29.11 29.31 28.89 29.09 2.1M
2021-12-09 29.05 29.52 28.88 29.23 2.5M
2021-12-08 29.34 29.51 28.68 29.20 3.7M
2021-12-07 28.91 29.18 28.67 28.98 4.2M
2021-12-06 28.50 28.84 28.45 28.66 3.2M
2021-12-03 28.80 28.85 28.12 28.36 3.8M
2021-12-02 28.02 28.58 28.00 28.52 4.2M
2021-12-01 27.74 28.61 27.72 28.45 5.8M
2021-11-30 26.98 27.95 26.20 27.55 8.6M
2021-11-29 27.87 28.07 27.43 27.48 6.7M
2021-11-26 27.87 28.09 27.18 27.27 10.1M
2021-11-25 29.37 29.47 29.14 29.34 3.3M
2021-11-24 29.20 29.71 29.15 29.27 3.1M
2021-11-23 29.08 29.56 28.95 29.23 2.9M
2021-11-22 29.00 29.49 28.97 29.25 4.1M
2021-11-19 29.92 30.11 28.41 28.84 6.2M
2021-11-18 29.66 30.09 29.53 29.59 3.6M
2021-11-17 29.75 30.00 29.70 29.70 2.1M
2021-11-16 29.94 30.07 29.59 29.75 2.0M
2021-11-15 29.09 30.05 29.05 29.80 3.1M
2021-11-12 29.39 29.47 29.18 29.27 2.3M
2021-11-11 29.55 29.82 29.34 29.47 2.4M
2021-11-10 29.51 29.89 29.30 29.40 3.4M
2021-11-09 29.66 29.99 29.50 29.52 4.3M
2021-11-08 30.00 30.29 29.80 29.80 2.7M
2021-11-05 29.80 30.43 29.61 30.00 4.3M
2021-11-04 30.00 30.84 29.33 29.71 6.7M
2021-11-03 29.10 29.51 29.01 29.41 2.2M
2021-11-02 29.43 29.43 29.00 29.36 2.5M
2021-11-01 28.90 29.71 28.90 29.43 3.0M
2021-10-29 28.27 29.17 28.11 28.84 4.5M
2021-10-28 28.27 28.47 27.82 28.34 4.3M
2021-10-27 28.84 28.89 28.27 28.56 2.9M
2021-10-26 28.74 28.89 28.46 28.72 2.0M
2021-10-25 28.57 28.97 28.53 28.71 1.9M
2021-10-22 28.35 28.79 28.22 28.50 1.8M
2021-10-21 28.48 28.57 28.09 28.34 2.3M
2021-10-20 28.61 28.82 28.23 28.61 2.0M
2021-10-19 28.50 28.88 28.45 28.70 1.9M
2021-10-18 28.79 29.07 28.57 28.67 2.1M
2021-10-15 28.57 29.21 28.57 28.79 4.0M
2021-10-14 28.27 28.46 28.02 28.29 2.5M
2021-10-13 28.21 28.41 27.59 27.95 3.5M
2021-10-12 28.13 28.32 27.92 28.29 2.6M
2021-10-11 28.26 28.64 28.20 28.34 2.5M
2021-10-08 28.31 28.55 27.95 28.25 2.8M
2021-10-07 28.00 28.50 27.55 28.23 4.6M
2021-10-06 27.89 28.14 27.15 27.67 3.5M
2021-10-05 26.75 28.00 26.75 27.90 4.4M
2021-10-04 26.81 27.25 26.52 26.74 2.5M
2021-10-01 26.64 27.04 26.30 26.96 3.3M
2021-09-30 27.35 27.51 27.10 27.20 4.1M
2021-09-29 26.59 27.24 26.38 27.11 4.1M
2021-09-28 27.09 27.29 26.45 26.54 4.0M
2021-09-27 26.50 27.30 26.44 27.17 4.0M
2021-09-24 25.84 26.55 25.68 26.34 3.0M
2021-09-23 25.70 26.11 25.52 26.05 2.9M
2021-09-22 24.91 25.43 24.80 25.39 2.8M
2021-09-21 24.79 25.10 24.39 24.48 2.9M
2021-09-20 25.56 25.56 24.06 24.57 7.1M
2021-09-17 26.52 26.61 26.00 26.05 7.1M
2021-09-16 26.39 26.59 26.21 26.34 2.4M
2021-09-15 26.23 26.35 25.96 26.21 2.4M
2021-09-14 26.75 26.79 26.14 26.26 2.5M
2021-09-13 26.50 26.80 26.36 26.75 2.1M
2021-09-10 26.54 26.95 26.26 26.44 2.0M
2021-09-09 26.07 26.64 25.82 26.42 2.8M
2021-09-08 26.61 26.64 26.16 26.27 2.9M
2021-09-07 26.62 27.05 26.59 26.84 1.6M
2021-09-06 26.60 26.82 26.44 26.67 1.2M
2021-09-03 26.91 26.93 26.30 26.57 2.7M
2021-09-02 26.98 27.05 26.63 26.98 1.6M
2021-09-01 26.89 27.27 26.84 27.01 3.1M
2021-08-31 26.22 26.65 26.11 26.65 3.6M
2021-08-30 26.70 26.75 26.12 26.25 2.2M
2021-08-27 26.59 26.70 26.22 26.68 1.6M
2021-08-26 26.60 26.93 26.52 26.59 1.7M
2021-08-25 26.26 26.91 26.20 26.85 2.5M
2021-08-24 26.29 26.32 25.88 26.21 1.9M
2021-08-23 26.09 26.28 25.93 26.05 1.8M
2021-08-20 25.65 25.77 25.32 25.75 2.6M
2021-08-19 25.95 26.20 25.64 25.75 3.5M
2021-08-18 26.34 26.57 26.07 26.55 1.6M
2021-08-17 26.77 26.77 26.25 26.40 3.3M
2021-08-16 27.16 27.37 26.86 26.98 2.3M
2021-08-13 27.45 27.70 27.35 27.45 1.7M
2021-08-12 27.59 27.72 27.38 27.46 1.7M
2021-08-11 27.53 27.71 27.29 27.63 2.2M
2021-08-10 27.52 27.62 27.14 27.41 1.8M
2021-08-09 27.53 27.66 27.20 27.59 2.2M
2021-08-06 27.05 27.70 26.82 27.54 3.9M
2021-08-05 27.40 27.49 26.79 27.14 2.5M
2021-08-04 27.00 27.27 26.72 27.20 4.6M
2021-08-03 25.57 26.74 25.54 26.45 7.7M
2021-08-02 25.00 25.28 24.78 24.86 2.8M
2021-07-30 24.84 25.20 24.73 24.73 2.9M
2021-07-29 24.54 25.11 24.51 24.94 2.8M
2021-07-28 24.71 24.88 24.43 24.56 2.0M
2021-07-27 24.80 24.80 24.27 24.66 2.5M
2021-07-26 24.25 25.11 23.96 24.91 2.8M
2021-07-23 24.21 24.73 24.13 24.47 2.1M
2021-07-22 24.25 24.70 24.03 24.03 2.8M
2021-07-21 23.37 24.21 23.31 24.14 3.6M
2021-07-20 23.40 23.61 22.87 23.37 3.6M
2021-07-19 23.78 23.86 22.82 23.04 5.8M
2021-07-16 24.84 24.98 23.92 24.14 4.2M
2021-07-15 24.88 24.88 24.40 24.75 2.4M
2021-07-14 24.68 25.11 24.58 24.67 2.5M
2021-07-13 24.98 25.04 24.43 24.56 2.8M
2021-07-12 24.75 24.85 24.04 24.80 2.6M
2021-07-09 24.18 24.86 24.07 24.77 4.2M
2021-07-08 24.38 24.38 23.56 23.91 5.8M
2021-07-07 25.01 25.29 24.36 24.68 4.3M
2021-07-06 25.68 25.77 24.82 24.89 3.5M
2021-07-05 25.02 25.88 25.00 25.68 2.3M
2021-07-02 25.73 25.81 25.02 25.07 2.9M
2021-07-01 25.50 25.70 25.32 25.70 3.8M
2021-06-30 25.00 25.07 24.35 24.86 3.7M
2021-06-29 24.85 25.42 24.82 25.09 2.5M
2021-06-28 25.33 25.45 24.77 24.77 2.6M
2021-06-25 25.61 25.65 25.22 25.40 2.9M
2021-06-24 24.86 25.43 24.70 25.43 4.3M
2021-06-23 24.73 24.92 24.47 24.66 2.5M
2021-06-22 25.00 25.05 24.36 24.57 4.2M
2021-06-21 24.62 24.96 24.32 24.84 5.8M
2021-06-18 25.64 25.84 24.93 25.01 9.9M
2021-06-17 25.88 26.59 25.82 25.89 4.7M
2021-06-16 26.48 26.55 25.47 25.64 3.9M
2021-06-15 26.43 26.50 26.03 26.27 2.5M
2021-06-14 26.44 26.64 26.17 26.38 2.5M
2021-06-11 26.31 26.39 25.93 26.38 2.9M
2021-06-10 26.31 27.03 26.14 26.40 4.0M
2021-06-09 26.34 26.51 25.91 26.18 2.3M
2021-06-08 26.61 26.79 26.16 26.31 3.2M
2021-06-07 26.50 26.86 26.42 26.73 2.6M
2021-06-04 26.75 26.77 26.39 26.52 2.2M
2021-06-03 26.61 26.95 26.44 26.75 2.5M
2021-06-02 26.57 26.66 26.32 26.62 2.1M
2021-06-01 26.37 26.83 26.33 26.53 3.1M
2021-05-31 26.10 26.36 26.04 26.20 2.0M
2021-05-28 26.25 26.39 26.04 26.25 2.8M
2021-05-27 25.30 26.18 25.22 26.16 6.9M
2021-05-26 25.86 25.89 25.04 25.40 3.7M
2021-05-25 25.80 26.12 25.75 25.95 3.6M
2021-05-24 26.43 26.45 26.06 26.20 1.9M
2021-05-21 26.11 26.36 25.94 26.24 3.6M
2021-05-20 26.09 26.22 25.72 26.11 3.4M
2021-05-19 26.10 26.68 25.48 25.99 5.1M
2021-05-18 26.34 26.57 26.10 26.16 3.4M
2021-05-17 26.20 26.33 25.98 26.20 2.4M
2021-05-14 25.96 26.32 25.77 26.10 3.9M
2021-05-13 25.50 25.82 24.98 25.70 2.8M
2021-05-12 25.30 25.98 25.08 25.77 4.3M
2021-05-11 25.29 25.47 25.02 25.25 5.2M
2021-05-10 25.30 25.98 25.18 25.64 6.0M
2021-05-07 24.92 25.18 24.59 24.91 4.8M
2021-05-06 24.41 25.20 24.27 24.93 8.8M
2021-05-05 23.57 23.70 23.34 23.64 3.5M
2021-05-04 23.77 23.98 23.16 23.20 3.9M
2021-05-03 23.63 23.89 23.57 23.73 2.0M
2021-04-30 23.75 23.84 23.34 23.67 3.3M
2021-04-29 23.80 24.14 23.65 23.82 3.9M
2021-04-28 22.97 23.69 22.97 23.61 5.3M
2021-04-27 22.29 22.80 22.17 22.80 3.7M
2021-04-26 21.45 22.37 21.32 22.32 4.2M
2021-04-23 21.27 21.57 21.16 21.45 2.5M
2021-04-22 21.40 21.50 21.19 21.40 2.6M
2021-04-21 21.53 21.89 21.01 21.32 4.0M
2021-04-20 22.50 22.53 21.51 21.52 4.4M
2021-04-19 22.37 22.67 22.14 22.55 2.0M
2021-04-16 22.14 22.45 22.14 22.39 2.4M
2021-04-15 22.38 22.52 22.11 22.11 2.9M
2021-04-14 22.02 22.39 21.95 22.32 2.4M
2021-04-13 22.14 22.39 21.93 22.07 2.6M
2021-04-12 21.80 22.20 21.60 22.09 2.6M
2021-04-09 22.37 22.47 21.83 21.89 4.2M
2021-04-08 22.73 22.80 22.05 22.25 3.5M
2021-04-07 22.73 23.02 22.62 22.66 2.8M
2021-04-06 22.84 23.17 22.59 22.65 3.8M
2021-04-01 22.30 22.74 22.16 22.68 3.2M
2021-03-31 22.35 22.61 22.27 22.32 3.4M
2021-03-30 21.98 22.61 21.97 22.57 3.9M
2021-03-29 22.12 22.15 21.68 21.70 2.9M
2021-03-26 22.05 22.38 21.98 22.24 3.0M
2021-03-25 22.00 22.00 21.48 21.84 3.7M
2021-03-24 21.65 22.15 21.45 22.11 3.0M
2021-03-23 22.01 22.05 21.66 22.02 3.1M
2021-03-22 22.02 22.46 21.77 22.16 3.4M
2021-03-19 22.48 22.57 22.00 22.17 8.4M
2021-03-18 22.18 23.01 22.11 22.81 7.0M
2021-03-17 21.60 22.05 21.58 21.96 4.1M
2021-03-16 21.89 22.34 21.45 21.67 4.3M
2021-03-15 21.83 21.95 21.59 21.88 4.2M
2021-03-12 21.39 21.81 21.34 21.77 3.0M
2021-03-11 21.88 21.91 21.02 21.39 5.3M
2021-03-10 21.70 22.23 21.66 21.88 3.0M
2021-03-09 22.30 22.34 21.40 21.80 5.5M
2021-03-08 21.64 22.43 21.60 22.34 6.0M
2021-03-05 21.11 21.64 20.86 21.34 4.7M
2021-03-04 21.34 21.51 20.98 21.21 4.6M
2021-03-03 20.90 21.53 20.90 21.48 4.5M
2021-03-02 20.66 20.99 20.58 20.73 3.3M
2021-03-01 20.91 21.11 20.78 20.78 3.6M
2021-02-26 20.41 20.83 20.11 20.54 6.9M
2021-02-25 20.57 21.17 20.52 20.92 7.0M
2021-02-24 20.11 20.46 20.05 20.38 3.8M
2021-02-23 20.28 20.46 19.81 20.12 4.4M
2021-02-22 19.79 20.30 19.57 20.15 4.7M
2021-02-19 19.11 19.95 19.04 19.81 6.3M
2021-02-18 19.06 19.27 18.84 19.08 4.5M
2021-02-17 18.98 19.50 18.93 19.06 5.9M
2021-02-16 18.98 19.03 18.63 18.93 3.7M
2021-02-15 18.07 19.01 18.06 18.92 9.3M
2021-02-12 17.90 17.91 17.44 17.77 4.4M
2021-02-11 17.97 18.15 17.59 17.96 4.0M
2021-02-10 17.55 18.13 17.54 17.90 7.7M
2021-02-09 17.34 17.45 17.14 17.40 3.6M
2021-02-08 17.34 17.59 17.18 17.28 3.7M
2021-02-05 16.67 17.40 16.60 17.17 6.3M
2021-02-04 16.35 16.88 16.07 16.66 4.3M
2021-02-03 16.48 16.77 16.11 16.26 3.6M
2021-02-02 15.79 16.22 15.75 16.14 4.4M
2021-02-01 15.68 15.78 15.47 15.58 3.5M
2021-01-29 15.47 15.63 15.21 15.44 5.1M
2021-01-28 15.36 15.95 15.18 15.77 6.5M
2021-01-27 15.84 15.98 15.37 15.56 5.4M
2021-01-26 15.71 16.13 15.63 15.99 4.1M
2021-01-25 16.42 16.50 15.52 15.62 5.9M
2021-01-22 16.68 16.68 16.20 16.34 5.3M
2021-01-21 17.13 17.20 16.80 16.90 4.2M
2021-01-20 17.01 17.13 16.90 17.08 3.9M
2021-01-19 17.54 17.68 16.96 16.98 4.0M
2021-01-18 17.16 17.43 17.07 17.40 3.1M
2021-01-15 17.68 17.86 17.12 17.33 4.8M
2021-01-14 17.76 18.02 17.65 17.76 3.5M
2021-01-13 17.64 17.69 17.38 17.65 4.5M
2021-01-12 17.61 17.78 17.51 17.64 3.7M
2021-01-11 17.70 17.84 17.33 17.54 4.1M
2021-01-08 18.33 18.36 17.74 17.78 4.5M
2021-01-07 18.12 18.25 17.76 18.14 5.1M
2021-01-06 17.16 18.23 17.15 17.96 10.3M
2021-01-05 16.57 16.97 16.51 16.81 3.7M
2021-01-04 17.30 17.30 16.51 16.70 5.5M