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
2025-09-26 56.88 57.52 56.76 57.36 1.2M
2025-09-25 56.60 56.86 56.24 56.56 1.5M
2025-09-24 56.80 57.34 55.96 57.20 1.4M
2025-09-23 57.76 57.86 56.40 56.84 1.6M
2025-09-22 58.12 58.12 57.00 57.36 1.1M
2025-09-19 58.28 58.44 57.54 58.14 3.8M
2025-09-18 57.16 57.56 56.44 57.40 2.0M
2025-09-17 56.96 57.06 56.10 56.58 1.5M
2025-09-16 58.80 58.80 56.46 56.76 2.1M
2025-09-15 57.56 59.36 57.48 58.86 1.9M
2025-09-12 57.80 57.92 56.58 57.26 1.6M
2025-09-11 56.18 57.86 55.74 57.60 2.3M
2025-09-10 54.54 56.06 54.12 55.82 2.3M
2025-09-09 53.82 54.36 53.12 54.32 2.5M
2025-09-08 53.26 53.78 52.88 53.76 2.3M
2025-09-05 54.36 54.40 52.82 53.04 2.1M
2025-09-04 52.64 54.30 52.64 54.08 2.3M
2025-09-03 52.50 53.00 52.08 52.82 2.6M
2025-09-02 53.28 53.48 51.94 52.50 2.9M
2025-09-01 53.16 53.70 52.80 53.20 2.2M
2025-08-29 52.32 52.82 51.82 52.72 2.5M
2025-08-28 52.34 52.78 51.74 52.30 2.5M
2025-08-27 52.12 52.40 51.16 52.00 3.7M
2025-08-26 53.00 53.82 50.90 52.00 8.3M
2025-08-25 57.66 58.16 55.66 55.82 2.7M
2025-08-22 57.76 57.98 57.60 57.84 1.2M
2025-08-21 57.44 58.04 57.28 57.86 1.4M
2025-08-20 58.04 58.24 57.30 57.42 1.7M
2025-08-19 58.00 58.56 57.94 58.32 1.1M
2025-08-18 58.60 58.72 57.30 57.76 1.6M
2025-08-15 58.88 59.42 58.54 58.78 1.6M
2025-08-14 57.70 58.60 57.70 58.50 1.4M
2025-08-13 58.24 58.46 57.60 57.72 1.7M
2025-08-12 57.72 58.54 57.72 58.36 1.5M
2025-08-11 57.82 58.02 56.74 57.58 1.5M
2025-08-08 56.74 57.76 56.74 57.56 1.9M
2025-08-07 55.84 56.88 55.82 56.64 1.9M
2025-08-06 55.60 55.76 55.08 55.58 1.5M
2025-08-05 55.62 55.82 54.80 55.00 1.9M
2025-08-04 54.40 55.12 54.22 54.80 2.0M
2025-08-01 55.50 55.70 53.58 53.98 2.8M
2025-07-31 55.26 56.80 54.68 55.96 4.6M
2025-07-30 51.50 52.44 51.34 52.36 1.6M
2025-07-29 51.10 51.86 50.92 51.66 1.6M
2025-07-28 51.60 51.74 50.64 50.82 1.4M
2025-07-25 50.88 51.22 50.48 50.92 1.0M
2025-07-24 51.04 51.58 50.36 51.04 1.8M
2025-07-23 50.00 50.16 49.41 50.16 1.7M
2025-07-22 50.00 50.16 49.01 49.44 1.0M
2025-07-21 49.73 50.18 49.10 50.18 1.1M
2025-07-18 49.91 49.95 49.22 49.85 1.1M
2025-07-17 49.21 49.68 48.82 49.64 1.2M
2025-07-16 49.16 49.47 48.62 49.06 1.9M
2025-07-15 50.50 50.58 48.99 49.29 1.9M
2025-07-14 49.44 50.40 49.41 50.32 1.1M
2025-07-11 50.38 50.78 49.30 50.06 2.1M
2025-07-10 52.02 52.12 50.54 50.62 1.8M
2025-07-09 50.88 52.00 50.56 52.00 3.0M
2025-07-08 50.00 50.36 49.27 49.99 2.1M
2025-07-07 48.61 51.12 48.61 49.96 4.9M
2025-07-04 49.14 49.30 48.06 48.58 1.3M
2025-07-03 48.51 49.37 48.12 49.37 1.5M
2025-07-02 48.35 49.03 47.85 48.43 1.7M
2025-07-01 48.57 48.71 47.85 47.95 1.7M
2025-06-30 48.93 49.05 47.50 48.55 2.0M
2025-06-27 47.82 48.86 47.69 48.86 2.0M
2025-06-26 47.81 47.95 47.07 47.40 2.5M
2025-06-25 48.24 48.24 46.97 47.49 1.8M
2025-06-24 48.35 48.52 47.43 48.00 2.9M
2025-06-23 47.50 47.76 46.34 47.01 2.6M
2025-06-20 47.80 48.65 47.53 47.70 3.1M
2025-06-19 48.54 48.67 47.35 47.45 1.6M
2025-06-18 48.22 49.00 48.16 48.82 2.0M
2025-06-17 49.54 49.82 48.03 48.03 2.6M
2025-06-16 48.54 50.00 48.54 50.00 3.1M
2025-06-13 47.77 48.44 47.67 48.44 2.6M
2025-06-12 47.41 48.94 47.10 48.82 1.9M
2025-06-11 47.59 48.34 47.56 48.01 1.8M
2025-06-10 49.02 49.02 47.54 47.61 2.3M
2025-06-09 49.28 49.39 48.72 49.02 1.0M
2025-06-06 48.99 49.72 48.88 49.34 1.8M
2025-06-05 47.66 48.95 47.66 48.95 2.0M
2025-06-04 48.50 48.99 47.70 47.81 1.7M
2025-06-03 48.50 48.58 47.18 48.33 1.7M
2025-06-02 47.70 48.40 47.46 48.40 1.9M
2025-05-30 48.38 48.69 47.85 47.85 4.0M
2025-05-29 48.44 48.88 47.94 48.33 1.2M
2025-05-28 48.21 48.83 47.71 47.71 1.6M
2025-05-27 48.53 48.84 48.27 48.27 1.8M
2025-05-26 47.95 48.75 47.69 48.75 2.5M
2025-05-23 49.14 49.67 46.09 47.97 4.1M
2025-05-22 49.29 49.46 48.45 49.28 2.4M
2025-05-21 49.43 49.73 49.13 49.38 2.3M
2025-05-20 49.02 49.66 48.88 49.24 2.6M
2025-05-19 48.20 49.16 48.20 48.94 1.9M
2025-05-16 48.06 48.38 47.83 48.32 3.5M
2025-05-15 47.79 48.43 47.79 47.96 1.9M
2025-05-14 47.42 48.07 47.17 48.07 2.8M
2025-05-13 47.31 47.48 46.82 47.22 1.9M
2025-05-12 47.30 48.41 47.11 47.47 2.8M
2025-05-09 46.23 46.82 46.06 46.80 2.1M
2025-05-08 45.70 46.56 45.47 46.56 2.0M
2025-05-07 45.27 45.74 44.75 45.40 2.5M
2025-05-06 46.68 46.82 45.16 45.34 3.1M
2025-05-05 46.28 46.69 45.96 46.45 2.4M
2025-05-02 45.50 46.64 45.31 46.46 4.1M
2025-04-30 46.25 46.45 43.35 45.60 8.4M
2025-04-29 43.57 44.43 43.55 43.95 3.0M
2025-04-28 42.88 43.55 42.77 43.32 1.9M
2025-04-25 42.16 42.82 41.85 42.81 2.0M
2025-04-24 41.50 41.89 40.86 41.89 1.9M
2025-04-23 41.55 42.38 41.04 41.89 3.8M
2025-04-22 39.74 40.54 39.59 40.41 1.8M
2025-04-17 40.04 40.13 39.24 39.51 1.8M
2025-04-16 39.84 40.21 39.26 40.00 2.2M
2025-04-15 38.50 40.28 38.47 40.28 3.5M
2025-04-14 38.30 38.80 38.03 38.38 3.2M
2025-04-11 36.30 37.27 35.58 37.07 3.3M
2025-04-10 39.79 39.79 36.17 36.17 5.6M
2025-04-09 33.94 34.72 33.39 34.36 3.9M
2025-04-08 34.94 36.08 34.30 35.08 5.5M
2025-04-07 31.00 35.68 30.46 33.94 7.2M
2025-04-04 37.67 37.85 33.12 34.55 13.3M
2025-04-03 39.27 39.89 38.38 38.58 6.9M
2025-04-02 40.63 40.91 40.03 40.72 3.8M
2025-04-01 41.57 41.81 40.83 41.43 3.5M
2025-03-31 41.70 41.94 40.52 41.39 5.4M
2025-03-28 42.73 43.39 42.26 42.54 3.0M
2025-03-27 43.37 43.83 42.68 43.36 3.1M
2025-03-26 44.00 44.38 43.44 43.89 2.4M
2025-03-25 43.00 43.92 43.00 43.91 2.6M
2025-03-24 42.75 43.15 42.65 42.86 2.1M
2025-03-21 42.05 42.72 41.68 42.35 6.0M
2025-03-20 42.85 43.01 41.70 42.30 3.3M
2025-03-19 42.64 42.93 42.45 42.87 2.4M
2025-03-18 41.71 42.76 41.64 42.75 2.7M
2025-03-17 41.10 41.89 41.01 41.71 2.6M
2025-03-14 39.61 41.15 39.53 41.01 2.9M
2025-03-13 39.40 40.27 39.11 39.79 2.8M
2025-03-12 39.87 40.12 39.57 39.69 3.5M
2025-03-11 40.09 40.37 39.28 39.53 4.3M
2025-03-10 42.04 42.53 39.68 39.87 5.6M
2025-03-07 41.50 42.21 41.43 42.08 4.0M
2025-03-06 41.17 42.28 40.80 42.02 5.1M
2025-03-05 39.80 40.98 39.58 40.46 5.2M
2025-03-04 38.77 39.33 38.12 38.47 4.5M
2025-03-03 39.15 39.92 38.76 39.59 3.9M
2025-02-28 39.24 39.45 38.80 39.31 5.8M
2025-02-27 39.34 39.59 38.65 39.46 4.4M
2025-02-26 38.95 39.42 38.52 39.38 3.3M
2025-02-25 38.20 39.24 38.10 38.70 4.5M
2025-02-24 37.84 38.12 37.64 37.85 2.5M
2025-02-21 37.79 38.04 37.55 37.84 3.3M
2025-02-20 37.80 38.35 37.47 37.47 3.1M
2025-02-19 37.76 38.16 37.64 37.76 3.6M
2025-02-18 37.04 38.00 37.04 38.00 5.2M
2025-02-17 37.14 37.55 37.00 37.00 2.6M
2025-02-14 36.90 37.03 36.65 36.93 2.6M
2025-02-13 37.66 37.94 36.70 36.73 4.4M
2025-02-12 36.70 37.52 36.50 37.37 5.8M
2025-02-11 35.16 36.64 35.15 36.55 5.5M
2025-02-10 36.01 36.25 35.27 35.27 5.8M
2025-02-07 35.11 36.10 35.09 36.10 6.8M
2025-02-06 32.75 35.28 32.38 34.96 13.1M
2025-02-05 31.00 31.20 30.64 30.89 3.1M
2025-02-04 30.96 31.04 30.35 30.88 2.6M
2025-02-03 30.30 30.68 29.74 30.51 3.8M
2025-01-31 31.19 31.42 31.09 31.25 3.9M
2025-01-30 30.95 31.17 30.73 31.06 3.2M
2025-01-29 30.51 30.97 30.40 30.97 2.7M
2025-01-28 30.32 30.88 30.31 30.66 3.1M
2025-01-27 30.16 30.75 30.04 30.28 2.8M
2025-01-24 30.13 30.43 30.05 30.07 2.2M
2025-01-23 29.32 30.00 29.31 29.99 3.8M
2025-01-22 29.34 29.66 29.25 29.32 2.5M
2025-01-21 29.40 29.42 29.21 29.32 2.6M
2025-01-20 28.81 29.47 28.81 29.47 3.4M
2025-01-17 28.81 29.06 28.67 28.74 2.4M
2025-01-16 28.97 29.01 28.65 28.72 2.6M
2025-01-15 28.02 28.96 27.92 28.72 3.9M
2025-01-14 27.69 28.24 27.65 27.87 3.7M
2025-01-13 27.29 27.71 26.95 27.24 2.1M
2025-01-10 27.30 27.57 27.20 27.26 2.2M
2025-01-09 27.35 27.42 27.04 27.41 1.9M
2025-01-08 27.24 27.68 27.05 27.59 2.8M
2025-01-07 27.37 27.44 26.92 27.05 2.6M
2025-01-06 26.75 27.53 26.63 27.35 3.5M
2025-01-03 27.01 27.12 26.39 26.53 2.2M
2025-01-02 27.21 27.40 26.52 27.08 1.8M