Societe Generale (S15883)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 0.912 | -0.03 | -3.18 | 0.94 | 0.943 | 0.895 | 0 |
| 1718898900 | 0.942 | 0.054 | 6.08 | 0.888 | 0.942 | 0.885 | 0 |
| 1718812500 | 0.888 | -0.004 | -0.45 | 0.899 | 0.907 | 0.887 | 0 |
| 1718726100 | 0.892 | 0.033 | 3.84 | 0.872 | 0.892 | 0.871 | 0 |
| 1718639700 | 0.859 | 0.024 | 2.87 | 0.84 | 0.869 | 0.833 | 0 |
| 1718380500 | 0.835 | -0.082 | -8.94 | 0.919 | 0.919 | 0.8219999 | 0 |
| 1718294100 | 0.917 | -0.062 | -6.33 | 0.968 | 0.974 | 0.913 | 0 |
| 1718207700 | 0.979 | 0.037 | 3.93 | 0.946 | 0.981 | 0.946 | 0 |
| 1718121300 | 0.942 | -0.046 | -4.66 | 0.995 | 0.996 | 0.929 | 0 |
| 1718034900 | 0.988 | -0.01 | -1.00 | 0.979 | 0.988 | 0.975 | 0 |
| 1717775700 | 0.998 | -0.077 | -7.16 | 1.069 | 1.084 | 0.982 | 0 |
| 1717689300 | 1.075 | 0.03 | 2.67 | 1.055 | 1.078 | 1.047 | 0 |
| 1717602900 | 1.047 | 0.01 | 1.45 | 1.042 | 1.066 | 1.038 | 0 |
| 1717516500 | 1.032 | -0.04 | -3.64 | 1.059 | 1.059 | 1.022 | 0 |
| 1717430100 | 1.071 | 0.01 | 1.42 | 1.082 | 1.085 | 1.066 | 0 |
| 1717170900 | 1.056 | -0 | -0.09 | 1.061 | 1.064 | 1.046 | 0 |
| 1717084500 | 1.057 | 0.02 | 1.83 | 1.023 | 1.059 | 1.023 | 0 |
| 1716998100 | 1.038 | -0.03 | -2.35 | 1.052 | 1.065 | 1.029 | 0 |
| 1716911700 | 1.063 | -0 | -0.37 | 1.069 | 1.077 | 1.051 | 0 |
| 1716825300 | 1.067 | 0.01 | 1.43 | 1.046 | 1.067 | 1.045 | 0 |
| 1716566100 | 1.052 | 0 | 0.38 | 1.026 | 1.053 | 1.0129999 | 0 |
| 1716479700 | 1.048 | 0.01 | 0.67 | 1.04 | 1.057 | 1.038 | 0 |
| 1716393300 | 1.041 | -0 | -0.38 | 1.044 | 1.049 | 1.037 | 0 |
| 1716306900 | 1.045 | -0.02 | -1.88 | 1.057 | 1.057 | 1.026 | 0 |
| 1716220500 | 1.065 | -0.01 | -0.84 | 1.08 | 1.085 | 1.065 | 0 |
| 1715961300 | 1.074 | 0.01 | 0.47 | 1.064 | 1.077 | 1.064 | 0 |
| 1715874900 | 1.069 | 0 | 0.38 | 1.069 | 1.074 | 1.06 | 0 |
| 1715788500 | 1.065 | 0.01 | 0.66 | 1.061 | 1.071 | 1.053 | 0 |
| 1715702100 | 1.058 | 0.03 | 2.92 | 1.021 | 1.06 | 1.021 | 0 |
| 1715615700 | 1.028 | 0.01 | 1.28 | 1.018 | 1.028 | 1.012 | 0 |
| 1715356500 | 1.0149999 | 0.02 | 2.01 | 0.996 | 1.025 | 0.994 | 0 |
| 1715270100 | 0.995 | 0.017 | 1.74 | 0.975 | 0.995 | 0.969 | 0 |
| 1715183700 | 0.978 | -0.009 | -0.91 | 0.982 | 0.993 | 0.964 | 0 |
| 1715097300 | 0.987 | 0.016 | 1.65 | 0.976 | 1.0009999 | 0.975 | 0 |
| 1715010900 | 0.971 | 0.023 | 2.43 | 0.947 | 0.974 | 0.947 | 0 |
| 1714751700 | 0.948 | -0.014 | -1.46 | 0.965 | 0.969 | 0.941 | 0 |
| 1714665300 | 0.962 | -0.001 | -0.10 | 0.962 | 0.972 | 0.955 | 0 |
| 1714492500 | 0.963 | -0.036 | -3.60 | 0.996 | 1.002 | 0.959 | 0 |
| 1714406100 | 0.999 | 0.001 | 0.10 | 1.0089999 | 1.01 | 0.988 | 0 |
| 1714146900 | 0.998 | 0.016 | 1.63 | 0.995 | 1.0049999 | 0.987 | 0 |
| 1714060500 | 0.982 | 0.013 | 1.34 | 0.962 | 0.992 | 0.958 | 0 |
| 1713974100 | 0.969 | -0.04 | -3.96 | 0.993 | 0.993 | 0.966 | 0 |
| 1713887700 | 1.0089999 | 0.05 | 5.10 | 0.969 | 1.01 | 0.968 | 0 |
| 1713801300 | 0.96 | 0.021 | 2.24 | 0.952 | 0.965 | 0.935 | 0 |
| 1713542100 | 0.939 | 0.004 | 0.43 | 0.89 | 0.941 | 0.89 | 0 |
| 1713455700 | 0.935 | 0.016 | 1.74 | 0.922 | 0.935 | 0.911 | 0 |
| 1713369300 | 0.919 | 0.02 | 2.22 | 0.896 | 0.93 | 0.892 | 0 |
| 1713282900 | 0.899 | -0.038 | -4.06 | 0.894 | 0.912 | 0.892 | 0 |
| 1713196500 | 0.937 | 0.02 | 2.18 | 0.925 | 0.965 | 0.924 | 0 |
| 1712937300 | 0.917 | -0.01 | -1.08 | 0.936 | 0.951 | 0.913 | 0 |
| 1712850900 | 0.927 | -0.021 | -2.22 | 0.945 | 0.953 | 0.91 | 0 |
| 1712764500 | 0.948 | 0.018 | 1.94 | 0.938 | 0.957 | 0.923 | 0 |
| 1712678100 | 0.93 | -0.034 | -3.53 | 0.957 | 0.959 | 0.924 | 0 |
| 1712591700 | 0.964 | 0.042 | 4.56 | 0.923 | 0.965 | 0.922 | 0 |
| 1712332500 | 0.922 | -0.035 | -3.66 | 0.919 | 0.923 | 0.908 | 0 |
| 1712246100 | 0.957 | -0.026 | -2.64 | 0.953 | 0.966 | 0.952 | 0 |
| 1712159700 | 0.983 | 0.01 | 1.03 | 0.959 | 0.984 | 0.959 | 0 |
| 1712073300 | 0.973 | -0.023 | -2.31 | 0.993 | 1.014 | 0.971 | 0 |
| 1711644900 | 0.996 | -0.001 | -0.10 | 1 | 1.0049999 | 0.995 | 0 |
| 1711558500 | 0.997 | -0.001 | -0.10 | 0.992 | 1.002 | 0.991 | 0 |
| 1711472100 | 0.998 | 0.004 | 0.40 | 0.995 | 1.004 | 0.991 | 0 |
| 1711385700 | 0.994 | 0.024 | 2.47 | 0.963 | 0.995 | 0.961 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
