Societe Generale Effekten (S28979)
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 |
|---|---|---|---|---|---|---|---|
| 1720540500 | 4.64 | -0.27 | -5.50 | 4.87 | 4.88 | 4.64 | 0 |
| 1720454100 | 4.91 | 0.02 | 0.41 | 4.87 | 5.04 | 4.86 | 0 |
| 1720194900 | 4.89 | 0 | 0.00 | 4.9 | 5.0599999 | 4.86 | 0 |
| 1720108500 | 4.89 | 0.07 | 1.45 | 4.86 | 4.9 | 4.85 | 0 |
| 1720022100 | 4.82 | 0.23 | 5.01 | 4.68 | 4.83 | 4.67 | 0 |
| 1719935700 | 4.59 | -0.18 | -3.77 | 4.74 | 4.74 | 4.48 | 0 |
| 1719849300 | 4.7699999 | 0.09 | 1.92 | 4.9 | 4.9 | 4.71 | 0 |
| 1719590100 | 4.68 | 0.02 | 0.43 | 4.71 | 4.8 | 4.65 | 0 |
| 1719503700 | 4.66 | 0.04 | 0.87 | 4.64 | 4.71 | 4.6 | 0 |
| 1719417300 | 4.62 | 0 | 0.00 | 4.72 | 4.82 | 4.51 | 0 |
| 1719330900 | 4.62 | -0.19 | -3.95 | 4.67 | 4.67 | 4.55 | 0 |
| 1719244500 | 4.8099999 | 0.15 | 3.22 | 4.68 | 4.82 | 4.66 | 0 |
| 1718985300 | 4.66 | -0.05 | -1.06 | 4.73 | 4.73 | 4.58 | 0 |
| 1718898900 | 4.71 | 0.16 | 3.52 | 4.59 | 4.72 | 4.59 | 0 |
| 1718812500 | 4.55 | -0.06 | -1.30 | 4.63 | 4.63 | 4.54 | 0 |
| 1718726100 | 4.61 | 0.05 | 1.10 | 4.68 | 4.68 | 4.5599999 | 0 |
| 1718639700 | 4.5599999 | 0.05 | 1.11 | 4.54 | 4.62 | 4.46 | 0 |
| 1718380500 | 4.51 | -0.26 | -5.45 | 4.82 | 4.83 | 4.45 | 0 |
| 1718294100 | 4.7699999 | -0.37 | -7.20 | 5.07 | 5.13 | 4.76 | 0 |
| 1718207700 | 5.14 | 0.26 | 5.33 | 4.95 | 5.15 | 4.93 | 0 |
| 1718121300 | 4.88 | -0.11 | -2.20 | 5.03 | 5.05 | 4.79 | 0 |
| 1718034900 | 4.99 | -0.08 | -1.58 | 4.99 | 4.99 | 4.88 | 0 |
| 1717775700 | 5.07 | -0.09 | -1.74 | 5.14 | 5.17 | 4.95 | 0 |
| 1717689300 | 5.16 | 0.06 | 1.18 | 5.14 | 5.3 | 5.14 | 0 |
| 1717602900 | 5.1 | 0.15 | 3.03 | 5.04 | 5.14 | 5.01 | 0 |
| 1717516500 | 4.95 | -0.19 | -3.70 | 5.08 | 5.09 | 4.9 | 0 |
| 1717430100 | 5.14 | 0.12 | 2.39 | 5.21 | 5.22 | 5.11 | 0 |
| 1717170900 | 5.0199999 | -0.03 | -0.59 | 5.04 | 5.07 | 4.97 | 0 |
| 1717084500 | 5.05 | 0.02 | 0.40 | 4.94 | 5.0599999 | 4.94 | 0 |
| 1716998100 | 5.03 | -0.21 | -4.01 | 5.16 | 5.19 | 5 | 0 |
| 1716911700 | 5.24 | -0.08 | -1.50 | 5.33 | 5.4 | 5.19 | 0 |
| 1716825300 | 5.32 | 0.06 | 1.14 | 5.24 | 5.32 | 5.23 | 0 |
| 1716566100 | 5.26 | 0 | 0.00 | 5.14 | 5.2699999 | 5.09 | 0 |
| 1716479700 | 5.26 | 0 | 0.00 | 5.2699999 | 5.33 | 5.21 | 0 |
| 1716393300 | 5.26 | -0.04 | -0.75 | 5.29 | 5.3 | 5.22 | 0 |
| 1716306900 | 5.3 | -0.05 | -0.93 | 5.3 | 5.32 | 5.22 | 0 |
| 1716220500 | 5.35 | 0.05 | 0.94 | 5.32 | 5.38 | 5.3099999 | 0 |
| 1715961300 | 5.3 | -0.03 | -0.56 | 5.2699999 | 5.3099999 | 5.22 | 0 |
| 1715874900 | 5.33 | -0.16 | -2.91 | 5.48 | 5.48 | 5.32 | 0 |
| 1715788500 | 5.49 | 0.14 | 2.62 | 5.39 | 5.5 | 5.37 | 0 |
| 1715702100 | 5.35 | -0.02 | -0.37 | 5.36 | 5.36 | 5.3099999 | 0 |
| 1715615700 | 5.37 | -0.03 | -0.56 | 5.43 | 5.43 | 5.34 | 0 |
| 1715356500 | 5.4 | 0.07 | 1.31 | 5.37 | 5.48 | 5.37 | 0 |
| 1715270100 | 5.33 | 0.18 | 3.50 | 5.15 | 5.34 | 5.14 | 0 |
| 1715183700 | 5.15 | 0.03 | 0.59 | 5.11 | 5.22 | 5.11 | 0 |
| 1715097300 | 5.12 | 0.27 | 5.57 | 4.89 | 5.12 | 4.89 | 0 |
| 1715010900 | 4.85 | 0.15 | 3.19 | 4.72 | 4.88 | 4.71 | 0 |
| 1714751700 | 4.7 | 0.08 | 1.73 | 4.67 | 4.79 | 4.63 | 0 |
| 1714665300 | 4.62 | -0.02 | -0.43 | 4.68 | 4.69 | 4.59 | 0 |
| 1714492500 | 4.64 | -0.21 | -4.33 | 4.85 | 4.86 | 4.64 | 0 |
| 1714406100 | 4.85 | -0.05 | -1.02 | 4.95 | 4.95 | 4.83 | 0 |
| 1714146900 | 4.9 | 0.22 | 4.70 | 4.76 | 4.93 | 4.74 | 0 |
| 1714060500 | 4.68 | -0.14 | -2.90 | 4.78 | 4.8099999 | 4.55 | 0 |
| 1713974100 | 4.82 | -0.07 | -1.43 | 4.98 | 4.98 | 4.82 | 0 |
| 1713887700 | 4.89 | 0.29 | 6.30 | 4.71 | 4.89 | 4.71 | 0 |
| 1713801300 | 4.6 | 0.09 | 2.00 | 4.59 | 4.64 | 4.5199999 | 0 |
| 1713542100 | 4.51 | -0.11 | -2.38 | 4.32 | 4.53 | 4.32 | 0 |
| 1713455700 | 4.62 | 0.05 | 1.09 | 4.61 | 4.63 | 4.5 | 0 |
| 1713369300 | 4.57 | 0.04 | 0.88 | 4.53 | 4.67 | 4.51 | 0 |
| 1713282900 | 4.53 | -0.24 | -5.03 | 4.59 | 4.65 | 4.5 | 0 |
| 1713196500 | 4.7699999 | 0.07 | 1.49 | 4.7699999 | 4.97 | 4.74 | 0 |
| 1712937300 | 4.7 | -0.05 | -1.05 | 4.87 | 4.95 | 4.66 | 0 |
| 1712850900 | 4.75 | -0.16 | -3.26 | 4.88 | 4.9 | 4.68 | 0 |
| 1712764500 | 4.91 | 0.02 | 0.41 | 4.97 | 5.04 | 4.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
