SOCIETE GENERALE
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
19-02-2019 | 25,04 | -0,54 | 25,23 | 24,80 | -0,14 | 3.786.922 |
18-02-2019 | 25,18 | 2,57 | 25,27 | 24,55 | 0,63 | 5.016.369 |
15-02-2019 | 24,55 | 3,20 | 24,55 | 23,56 | 0,76 | 8.070.510 |
14-02-2019 | 23,79 | -2,04 | 24,46 | 23,73 | -0,50 | 5.384.509 |
13-02-2019 | 24,28 | -0,94 | 24,70 | 24,26 | -0,23 | 4.966.625 |
12-02-2019 | 24,51 | 1,49 | 24,75 | 24,26 | 0,36 | 4.874.444 |
11-02-2019 | 24,15 | 0,54 | 24,34 | 23,65 | 0,13 | 5.842.795 |
08-02-2019 | 24,02 | -2,77 | 24,95 | 23,95 | -0,69 | 7.392.763 |
07-02-2019 | 24,71 | -6,77 | 27,90 | 24,71 | -1,80 | 12.251.608 |
06-02-2019 | 26,50 | 1,69 | 26,50 | 25,48 | 0,44 | 6.970.565 |
05-02-2019 | 26,06 | 1,20 | 26,20 | 25,66 | 0,31 | 7.190.066 |
04-02-2019 | 25,75 | -2,78 | 26,63 | 25,60 | -0,74 | 6.573.979 |
01-02-2019 | 26,49 | -2,41 | 27,26 | 26,32 | -0,66 | 7.083.539 |
31-01-2019 | 27,14 | -3,72 | 28,48 | 26,93 | -1,05 | 7.223.153 |
30-01-2019 | 28,19 | 0,20 | 28,22 | 27,89 | 0,06 | 2.918.142 |
29-01-2019 | 28,14 | -0,04 | 28,31 | 27,83 | -0,01 | 2.917.306 |
28-01-2019 | 28,15 | -1,66 | 28,62 | 28,06 | -0,48 | 3.225.695 |
25-01-2019 | 28,62 | 3,25 | 28,68 | 27,85 | 0,90 | 4.455.646 |
24-01-2019 | 27,72 | 0,56 | 28,09 | 27,52 | 0,16 | 4.577.719 |
23-01-2019 | 27,57 | -0,92 | 27,95 | 27,43 | -0,26 | 5.383.239 |
22-01-2019 | 27,82 | -1,61 | 28,20 | 27,55 | -0,46 | 4.548.815 |
21-01-2019 | 28,28 | -1,15 | 28,46 | 28,02 | -0,33 | 3.801.068 |
18-01-2019 | 28,61 | 0,37 | 28,87 | 28,37 | 0,11 | 8.797.465 |
17-01-2019 | 28,50 | -5,66 | 29,49 | 28,06 | -1,71 | 14.006.031 |
16-01-2019 | 30,21 | 4,15 | 30,39 | 29,19 | 1,21 | 5.975.443 |
15-01-2019 | 29,01 | -0,09 | 29,53 | 28,74 | -0,03 | 5.245.567 |
14-01-2019 | 29,03 | 0,61 | 29,16 | 28,65 | 0,18 | 3.904.787 |
11-01-2019 | 28,86 | 0,26 | 28,91 | 28,55 | 0,08 | 3.317.866 |
10-01-2019 | 28,78 | 0,96 | 28,84 | 28,18 | 0,28 | 3.522.911 |
09-01-2019 | 28,51 | -0,38 | 28,88 | 28,30 | -0,11 | 3.707.741 |
08-01-2019 | 28,62 | 0,70 | 29,01 | 28,30 | 0,20 | 4.077.846 |
07-01-2019 | 28,42 | 0,16 | 28,72 | 28,10 | 0,05 | 3.562.802 |
04-01-2019 | 28,37 | 3,39 | 28,39 | 27,60 | 0,93 | 5.800.499 |
03-01-2019 | 27,44 | 0,05 | 27,72 | 27,16 | 0,02 | 3.383.866 |
02-01-2019 | 27,43 | -1,42 | 27,51 | 26,88 | -0,40 | 3.526.621 |
31-12-2018 | 27,82 | 0,09 | 27,98 | 27,69 | 0,03 | 1.217.144 |
28-12-2018 | 27,80 | 2,13 | 27,85 | 27,31 | 0,58 | 4.611.655 |
27-12-2018 | 27,22 | -1,43 | 28,00 | 27,02 | -0,40 | 4.749.260 |
24-12-2018 | 27,61 | -1,71 | 27,87 | 27,43 | -0,48 | 1.438.424 |
21-12-2018 | 28,09 | 0,57 | 28,15 | 27,33 | 0,16 | 10.376.298 |