Societe Generale Effekten (S28706)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 4.46 | -0.05 | -1.11 | 4.44 | 4.47 | 4.39 | 0 |
| 1718898900 | 4.51 | 0.06 | 1.35 | 4.48 | 4.54 | 4.48 | 0 |
| 1718812500 | 4.45 | 0 | 0.00 | 4.47 | 4.5199999 | 4.45 | 0 |
| 1718726100 | 4.45 | -0.02 | -0.45 | 4.44 | 4.51 | 4.44 | 0 |
| 1718639700 | 4.47 | -0.18 | -3.87 | 4.63 | 4.63 | 4.45 | 0 |
| 1718380500 | 4.65 | 0.08 | 1.75 | 4.59 | 4.68 | 4.59 | 0 |
| 1718294100 | 4.57 | 0.13 | 2.93 | 4.5199999 | 4.58 | 4.48 | 0 |
| 1718207700 | 4.44 | 0.05 | 1.14 | 4.5 | 4.5199999 | 4.4 | 0 |
| 1718121300 | 4.39 | -0.05 | -1.13 | 4.34 | 4.41 | 4.33 | 0 |
| 1718034900 | 4.44 | 0.02 | 0.45 | 4.45 | 4.5199999 | 4.44 | 0 |
| 1717775700 | 4.42 | 0.01 | 0.23 | 4.41 | 4.49 | 4.36 | 0 |
| 1717689300 | 4.41 | 0.04 | 0.92 | 4.41 | 4.45 | 4.39 | 0 |
| 1717602900 | 4.37 | 0.07 | 1.63 | 4.22 | 4.44 | 4.21 | 0 |
| 1717516500 | 4.3 | 0.07 | 1.65 | 4.2699999 | 4.37 | 4.2699999 | 0 |
| 1717430100 | 4.23 | -0.02 | -0.47 | 4.16 | 4.3 | 4.13 | 0 |
| 1717170900 | 4.25 | -0.15 | -3.41 | 4.4 | 4.4 | 4.25 | 0 |
| 1717084500 | 4.4 | -0.03 | -0.68 | 4.57 | 4.57 | 4.37 | 0 |
| 1716998100 | 4.43 | 0.14 | 3.26 | 4.36 | 4.44 | 4.35 | 0 |
| 1716911700 | 4.29 | -0.12 | -2.72 | 4.36 | 4.44 | 4.29 | 0 |
| 1716825300 | 4.41 | 0.02 | 0.46 | 4.41 | 4.46 | 4.37 | 0 |
| 1716566100 | 4.39 | -0.04 | -0.90 | 4.51 | 4.51 | 4.38 | 0 |
| 1716479700 | 4.43 | 0.22 | 5.23 | 4.28 | 4.44 | 4.24 | 0 |
| 1716393300 | 4.21 | -0.01 | -0.24 | 4.2699999 | 4.29 | 4.2 | 0 |
| 1716306900 | 4.22 | -0.04 | -0.94 | 4.26 | 4.2699999 | 4.21 | 0 |
| 1716220500 | 4.26 | 0.03 | 0.71 | 4.22 | 4.2699999 | 4.22 | 0 |
| 1715961300 | 4.23 | 0.03 | 0.71 | 4.23 | 4.24 | 4.19 | 0 |
| 1715874900 | 4.2 | -0.14 | -3.23 | 4.28 | 4.3 | 4.17 | 0 |
| 1715788500 | 4.34 | 0.28 | 6.90 | 4.05 | 4.37 | 3.98 | 0 |
| 1715702100 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.09 | 4 | 0 |
| 1715615700 | 4.01 | -0.03 | -0.74 | 4.03 | 4.05 | 3.96 | 0 |
| 1715356500 | 4.04 | -0.02 | -0.49 | 4.0199999 | 4.07 | 3.97 | 0 |
| 1715270100 | 4.0599999 | 0.01 | 0.25 | 4.09 | 4.1 | 4.0199999 | 0 |
| 1715183700 | 4.05 | -0.02 | -0.49 | 4.09 | 4.14 | 3.99 | 0 |
| 1715097300 | 4.07 | 0.94 | 30.03 | 3.02 | 4.11 | 2.8849999 | 0 |
| 1715010900 | 3.13 | -0.24 | -7.12 | 3.2799999 | 3.2799999 | 3.1 | 0 |
| 1714751700 | 3.37 | -0.17 | -4.80 | 3.45 | 3.45 | 3.2799999 | 0 |
| 1714665300 | 3.54 | 0.01 | 0.28 | 3.56 | 3.61 | 3.49 | 0 |
| 1714492500 | 3.53 | 0.13 | 3.82 | 3.5 | 3.56 | 3.46 | 0 |
| 1714406100 | 3.4 | -0.07 | -2.02 | 3.38 | 3.44 | 3.34 | 0 |
| 1714146900 | 3.47 | -0.02 | -0.57 | 3.41 | 3.51 | 3.37 | 0 |
| 1714060500 | 3.49 | 0.15 | 4.49 | 3.31 | 3.62 | 3.2799999 | 0 |
| 1713974100 | 3.34 | -0.03 | -0.89 | 3.33 | 3.37 | 3.29 | 0 |
| 1713887700 | 3.37 | -0.12 | -3.44 | 3.5 | 3.5 | 3.35 | 0 |
| 1713801300 | 3.49 | -0.02 | -0.57 | 3.41 | 3.5 | 3.38 | 0 |
| 1713542100 | 3.51 | 0.22 | 6.69 | 3.54 | 3.69 | 3.45 | 0 |
| 1713455700 | 3.29 | -0.04 | -1.20 | 3.37 | 3.41 | 3.29 | 0 |
| 1713369300 | 3.33 | 0.03 | 0.91 | 3.33 | 3.35 | 3.2599999 | 0 |
| 1713282900 | 3.3 | -0.02 | -0.60 | 3.44 | 3.45 | 3.29 | 0 |
| 1713196500 | 3.32 | 0.05 | 1.53 | 3.2799999 | 3.32 | 3.17 | 0 |
| 1712937300 | 3.27 | 0.24 | 7.92 | 2.99 | 3.31 | 2.96 | 0 |
| 1712850900 | 3.0299999 | 0.05 | 1.85 | 2.985 | 3.05 | 2.92 | 0 |
| 1712764500 | 2.975 | 0.09 | 2.94 | 2.87 | 3.07 | 2.845 | 0 |
| 1712678100 | 2.89 | -0.05 | -1.53 | 2.93 | 2.955 | 2.8849999 | 0 |
| 1712591700 | 2.935 | 0.06 | 2.09 | 2.855 | 2.965 | 2.84 | 0 |
| 1712332500 | 2.875 | 0.18 | 6.48 | 2.955 | 3.04 | 2.86 | 0 |
| 1712246100 | 2.7 | 0.23 | 9.09 | 2.85 | 2.87 | 2.7 | 0 |
| 1712159700 | 2.475 | -0.14 | -5.17 | 2.47 | 2.575 | 2.4049999 | 0 |
| 1712073300 | 2.61 | 0.15 | 5.88 | 2.61 | 2.7799999 | 2.575 | 0 |
| 1711644900 | 2.465 | -0.21 | -7.68 | 2.615 | 2.65 | 2.39 | 0 |
| 1711558500 | 2.67 | -0.16 | -5.49 | 2.685 | 2.685 | 2.5299999 | 0 |
| 1711472100 | 2.825 | -0.01 | -0.35 | 2.745 | 2.83 | 2.705 | 0 |
| 1711385700 | 2.835 | -0.23 | -7.35 | 2.93 | 3 | 2.765 | 0 |
| 1711126500 | 3.06 | 0.05 | 1.66 | 2.985 | 3.07 | 2.965 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
