SG Issuer Societe Generale (SFTMIB)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 169.5 | -3.15 | -1.82 | 170.75 | 170.75 | 167.9 | 0 |
| 1721836500 | 172.65 | -0.8 | -0.46 | 173.3 | 173.3 | 171.2 | 0 |
| 1721750100 | 173.45 | -0.15 | -0.09 | 174.05 | 174.65 | 173.1 | 0 |
| 1721663700 | 173.6 | 2.63 | 1.54 | 171.15 | 173.95 | 171.15 | 0 |
| 1721404500 | 170.97 | -1.78 | -1.03 | 172.52 | 172.55 | 170.97 | 0 |
| 1721318100 | 172.75 | 0.8 | 0.47 | 172.1 | 173.77 | 171.65 | 0 |
| 1721231700 | 171.95 | 0 | 0.00 | 172.22 | 172.35 | 170.87 | 0 |
| 1721145300 | 171.95 | -0.15 | -0.09 | 171.3 | 172.05 | 170.15 | 0 |
| 1721058900 | 172.1 | -0.97 | -0.56 | 172.3 | 172.75 | 171.65 | 0 |
| 1720799700 | 173.07 | 1.32 | 0.77 | 172.15 | 173.1 | 171.95 | 0 |
| 1720713300 | 171.75 | 0.25 | 0.15 | 172.25 | 172.25 | 171.25 | 0 |
| 1720626900 | 171.5 | 2.5 | 1.48 | 169.45 | 171.5 | 169.4 | 0 |
| 1720540500 | 169 | -1.27 | -0.75 | 170.05 | 170.62 | 169 | 0 |
| 1720454100 | 170.27 | 0.47 | 0.28 | 169.27 | 172.17 | 169.22 | 0 |
| 1720194900 | 169.8 | -0.8 | -0.47 | 170.77 | 171.65 | 169.25 | 0 |
| 1720108500 | 170.6 | 1.3 | 0.77 | 169.82 | 170.65 | 169.57 | 0 |
| 1720022100 | 169.3 | 1.9 | 1.14 | 168.57 | 169.82 | 168.1 | 0 |
| 1719935700 | 167.4 | -1.22 | -0.72 | 168.57 | 168.57 | 166.37 | 0 |
| 1719849300 | 168.62 | 3.05 | 1.84 | 168.92 | 169.1 | 167.65 | 0 |
| 1719590100 | 165.57 | -0.4 | -0.24 | 166.3 | 166.8 | 165.22 | 0 |
| 1719503700 | 165.97 | -1.9 | -1.13 | 168 | 168.22 | 165.85 | 0 |
| 1719417300 | 167.87 | -0.55 | -0.33 | 169.2 | 169.3 | 166.94999 | 0 |
| 1719330900 | 168.42 | -0.88 | -0.52 | 168.92 | 169.2 | 168.25 | 0 |
| 1719244500 | 169.3 | 2.83 | 1.70 | 166.72 | 169.3 | 166.72 | 0 |
| 1718985300 | 166.47 | -1.53 | -0.91 | 168.25 | 168.37 | 165.47 | 0 |
| 1718898900 | 168 | 2.13 | 1.28 | 166.15 | 168.2 | 165.9 | 0 |
| 1718812500 | 165.87 | -0.38 | -0.23 | 166.82 | 167.16999 | 165.82 | 0 |
| 1718726100 | 166.25 | 1.88 | 1.14 | 165.41999 | 166.4 | 165.32 | 0 |
| 1718639700 | 164.37 | 1.4 | 0.86 | 163.47 | 165.22 | 162.77 | 0 |
| 1718380500 | 162.97 | -4.75 | -2.83 | 168.2 | 168.2 | 162.15 | 0 |
| 1718294100 | 167.72 | -3.88 | -2.26 | 171 | 171.37 | 167.55 | 0 |
| 1718207700 | 171.6 | 2.38 | 1.41 | 169.7 | 171.62 | 169.67 | 0 |
| 1718121300 | 169.22 | -2.98 | -1.73 | 172.75 | 172.85 | 168.37 | 0 |
| 1718034900 | 172.2 | -0.9 | -0.52 | 172.25 | 172.3 | 171.05 | 0 |
| 1717775700 | 173.1 | -0.75 | -0.43 | 173.7 | 174.25 | 172 | 0 |
| 1717689300 | 173.85 | 1.5 | 0.87 | 172.97 | 173.95 | 172.3 | 0 |
| 1717602900 | 172.35 | 1.05 | 0.61 | 172.07 | 173.4 | 171.8 | 0 |
| 1717516500 | 171.3 | -1.85 | -1.07 | 172.9 | 172.9 | 170.57 | 0 |
| 1717430100 | 173.15 | 1.05 | 0.61 | 173.85 | 173.9 | 172.85 | 0 |
| 1717170900 | 172.1 | 0.1 | 0.06 | 172.5 | 172.6 | 171.5 | 0 |
| 1717084500 | 172 | 1.45 | 0.85 | 170 | 172.1 | 169.87 | 0 |
| 1716998100 | 170.55 | -2.47 | -1.43 | 172.4 | 172.85 | 170.2 | 0 |
| 1716911700 | 173.02 | -0.38 | -0.22 | 173.7 | 174.05 | 172.45 | 0 |
| 1716825300 | 173.4 | 1.13 | 0.66 | 172.12 | 173.4 | 172.07 | 0 |
| 1716566100 | 172.27 | 0.12 | 0.07 | 171.12 | 172.35 | 170.07 | 0 |
| 1716479700 | 172.15 | 0.1 | 0.06 | 172.15 | 172.95 | 171.62 | 0 |
| 1716393300 | 172.05 | -0.7 | -0.41 | 172.85 | 172.85 | 171.8 | 0 |
| 1716306900 | 172.75 | -1.1 | -0.63 | 173.6 | 173.6 | 171.6 | 0 |
| 1716220500 | 173.85 | -1 | -0.57 | 175 | 175.2 | 173.85 | 0 |
| 1715961300 | 174.85 | 0 | 0.00 | 174.65 | 175.15 | 174.6 | 0 |
| 1715874900 | 174.85 | 0.1 | 0.06 | 175.2 | 175.25 | 174.5 | 0 |
| 1715788500 | 174.75 | 1.05 | 0.60 | 174.07 | 174.75 | 173.8 | 0 |
| 1715702100 | 173.7 | 1.68 | 0.98 | 171.82 | 173.85 | 171.82 | 0 |
| 1715615700 | 172.02 | 0.92 | 0.54 | 171.55 | 172.07 | 171.1 | 0 |
| 1715356500 | 171.1 | 1.48 | 0.87 | 170 | 171.65 | 169.92 | 0 |
| 1715270100 | 169.62 | 0.9 | 0.53 | 168.7 | 169.62 | 168.1 | 0 |
| 1715183700 | 168.72 | -0.45 | -0.27 | 168.95 | 169.4 | 167.9 | 0 |
| 1715097300 | 169.17 | 1.32 | 0.79 | 168.5 | 169.92 | 168.35 | 0 |
| 1715010900 | 167.85 | 1.6 | 0.96 | 166.52 | 168.25 | 166.52 | 0 |
| 1714751700 | 166.25 | -0.57 | -0.34 | 167.32 | 167.57 | 165.87 | 0 |
| 1714665300 | 166.82 | -0.13 | -0.08 | 167.12 | 167.85 | 166.55 | 0 |
| 1714492500 | 166.94999 | -2.62 | -1.55 | 169.47 | 169.7 | 166.75 | 0 |
| 1714406100 | 169.57 | 0.32 | 0.19 | 170.02 | 170.1 | 168.97 | 0 |
| 1714146900 | 169.25 | 1.43 | 0.85 | 168.92 | 169.72 | 168.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
