Societe Generale Effekten (S29799)
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 |
|---|---|---|---|---|---|---|---|
| 1720108500 | 6.48 | 0.15 | 2.37 | 6.3 | 6.49 | 6.29 | 0 |
| 1720022100 | 6.33 | -0.11 | -1.71 | 6.48 | 6.49 | 6.3099999 | 0 |
| 1719935700 | 6.44 | 0.01 | 0.16 | 6.43 | 6.55 | 6.38 | 0 |
| 1719849300 | 6.43 | 0.23 | 3.71 | 6.45 | 6.46 | 6.3 | 0 |
| 1719590100 | 6.2 | 0.01 | 0.16 | 6.15 | 6.34 | 6.15 | 0 |
| 1719503700 | 6.19 | 0.05 | 0.81 | 6.14 | 6.32 | 6.14 | 0 |
| 1719417300 | 6.14 | 0.03 | 0.49 | 6.16 | 6.25 | 6.11 | 0 |
| 1719330900 | 6.11 | 0.05 | 0.83 | 6.08 | 6.3099999 | 6.05 | 0 |
| 1719244500 | 6.0599999 | 0.24 | 4.12 | 5.8099999 | 6.0599999 | 5.8099999 | 0 |
| 1718985300 | 5.82 | -0.21 | -3.48 | 6.01 | 6.04 | 5.8099999 | 0 |
| 1718898900 | 6.03 | 0.22 | 3.79 | 5.85 | 6.05 | 5.8099999 | 0 |
| 1718812500 | 5.8099999 | 0.13 | 2.29 | 5.71 | 5.87 | 5.69 | 0 |
| 1718726100 | 5.68 | 0.24 | 4.41 | 5.49 | 5.73 | 5.47 | 0 |
| 1718639700 | 5.44 | -0.01 | -0.18 | 5.53 | 5.58 | 5.39 | 0 |
| 1718380500 | 5.45 | -0.15 | -2.68 | 5.71 | 5.71 | 5.41 | 0 |
| 1718294100 | 5.6 | -0.26 | -4.44 | 5.85 | 5.87 | 5.58 | 0 |
| 1718207700 | 5.86 | -0.03 | -0.51 | 5.96 | 6.0199999 | 5.84 | 0 |
| 1718121300 | 5.89 | -0.11 | -1.83 | 6.0599999 | 6.07 | 5.87 | 0 |
| 1718034900 | 6 | 0.1 | 1.69 | 5.93 | 6.0199999 | 5.8099999 | 0 |
| 1717775700 | 5.9 | -0.08 | -1.34 | 6.05 | 6.08 | 5.88 | 0 |
| 1717689300 | 5.98 | 0.1 | 1.70 | 5.94 | 5.98 | 5.84 | 0 |
| 1717602900 | 5.88 | -0.06 | -1.01 | 5.99 | 6.04 | 5.88 | 0 |
| 1717516500 | 5.94 | -0.39 | -6.16 | 6.29 | 6.3 | 5.87 | 0 |
| 1717430100 | 6.33 | -0.11 | -1.71 | 6.5199999 | 6.61 | 6.32 | 0 |
| 1717170900 | 6.44 | 0.13 | 2.06 | 6.32 | 6.45 | 6.3099999 | 0 |
| 1717084500 | 6.3099999 | -0.02 | -0.32 | 6.35 | 6.36 | 6.25 | 0 |
| 1716998100 | 6.33 | -0.18 | -2.76 | 6.45 | 6.6 | 6.33 | 0 |
| 1716911700 | 6.51 | 0.02 | 0.31 | 6.5199999 | 6.55 | 6.42 | 0 |
| 1716825300 | 6.49 | 0.14 | 2.20 | 6.3099999 | 6.5 | 6.3099999 | 0 |
| 1716566100 | 6.35 | -0.08 | -1.24 | 6.34 | 6.39 | 6.2699999 | 0 |
| 1716479700 | 6.43 | 0.03 | 0.47 | 6.3099999 | 6.49 | 6.3099999 | 0 |
| 1716393300 | 6.4 | -0.14 | -2.14 | 6.57 | 6.57 | 6.3099999 | 0 |
| 1716306900 | 6.54 | -0.09 | -1.36 | 6.58 | 6.61 | 6.44 | 0 |
| 1716220500 | 6.63 | 0.01 | 0.15 | 6.67 | 6.8 | 6.58 | 0 |
| 1715961300 | 6.62 | 0.03 | 0.46 | 6.63 | 6.65 | 6.59 | 0 |
| 1715874900 | 6.59 | -0.3 | -4.35 | 6.51 | 6.62 | 6.45 | 0 |
| 1715788500 | 6.89 | -0.11 | -1.57 | 7.02 | 7.06 | 6.82 | 0 |
| 1715702100 | 7 | -0.03 | -0.43 | 6.99 | 7.1 | 6.98 | 0 |
| 1715615700 | 7.03 | 0.03 | 0.43 | 6.99 | 7.06 | 6.94 | 0 |
| 1715356500 | 7 | 0.17 | 2.49 | 6.86 | 7.08 | 6.84 | 0 |
| 1715270100 | 6.83 | 0.1 | 1.49 | 6.71 | 6.84 | 6.71 | 0 |
| 1715183700 | 6.73 | -0.05 | -0.74 | 6.76 | 6.77 | 6.57 | 0 |
| 1715097300 | 6.78 | 0.1 | 1.50 | 6.72 | 6.78 | 6.67 | 0 |
| 1715010900 | 6.68 | 0.16 | 2.45 | 6.68 | 6.72 | 6.55 | 0 |
| 1714751700 | 6.5199999 | -0.12 | -1.81 | 6.61 | 6.68 | 6.49 | 0 |
| 1714665300 | 6.64 | -0.3 | -4.32 | 7.06 | 7.06 | 6.57 | 0 |
| 1714492500 | 6.94 | -0.14 | -1.98 | 7.07 | 7.23 | 6.94 | 0 |
| 1714406100 | 7.08 | -0.01 | -0.14 | 7.16 | 7.19 | 7.07 | 0 |
| 1714146900 | 7.09 | 0.01 | 0.14 | 7.15 | 7.21 | 7.05 | 0 |
| 1714060500 | 7.08 | 0.03 | 0.43 | 7.03 | 7.23 | 7.01 | 0 |
| 1713974100 | 7.05 | -0.28 | -3.82 | 7.5 | 7.5 | 7.03 | 0 |
| 1713887700 | 7.33 | 0.15 | 2.09 | 7.21 | 7.33 | 7.14 | 0 |
| 1713801300 | 7.18 | 0.1 | 1.41 | 7.29 | 7.29 | 7.05 | 0 |
| 1713542100 | 7.08 | 0.03 | 0.43 | 7.07 | 7.1 | 6.87 | 0 |
| 1713455700 | 7.05 | -0.14 | -1.95 | 7.22 | 7.24 | 6.95 | 0 |
| 1713369300 | 7.19 | 0.13 | 1.84 | 7.05 | 7.19 | 6.97 | 0 |
| 1713282900 | 7.06 | -0.31 | -4.21 | 7.17 | 7.28 | 7.01 | 0 |
| 1713196500 | 7.37 | -0.2 | -2.64 | 7.54 | 7.68 | 7.37 | 0 |
| 1712937300 | 7.57 | 0.37 | 5.14 | 7.26 | 7.66 | 7.23 | 0 |
| 1712850900 | 7.2 | -0.05 | -0.69 | 7.2 | 7.51 | 7.16 | 0 |
| 1712764500 | 7.25 | -0.03 | -0.41 | 7.34 | 7.45 | 7.2 | 0 |
| 1712678100 | 7.28 | -0.08 | -1.09 | 7.42 | 7.49 | 7.27 | 0 |
| 1712591700 | 7.36 | -0.01 | -0.14 | 7.4 | 7.42 | 7.24 | 0 |
| 1712332500 | 7.37 | 0.16 | 2.22 | 7.22 | 7.49 | 7.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
