Societe Generale (S15883)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739379300 | 1.16 | -0 | -0.34 | 1.174 | 1.184 | 1.16 | 0 |
| 1739292900 | 1.164 | 0.03 | 3.01 | 1.1359999 | 1.164 | 1.121 | 0 |
| 1739206500 | 1.1299999 | 0.02 | 1.89 | 1.111 | 1.1319999 | 1.111 | 0 |
| 1738947300 | 1.109 | -0.01 | -0.63 | 1.119 | 1.123 | 1.106 | 0 |
| 1738860900 | 1.116 | 0.06 | 5.48 | 1.079 | 1.116 | 1.07 | 0 |
| 1738774500 | 1.058 | -0.02 | -1.58 | 1.066 | 1.068 | 1.049 | 0 |
| 1738688100 | 1.075 | 0.05 | 4.98 | 1.024 | 1.075 | 0.998 | 0 |
| 1738601700 | 1.024 | -0.03 | -2.57 | 0.972 | 1.036 | 0.971 | 0 |
| 1738342500 | 1.051 | 0 | 0.10 | 1.051 | 1.069 | 1.045 | 25000 |
| 1738256100 | 1.05 | 0.01 | 0.96 | 1.044 | 1.052 | 1.038 | 0 |
| 1738169700 | 1.04 | 0.02 | 1.86 | 1.032 | 1.048 | 1.026 | 0 |
| 1738083300 | 1.021 | -0.01 | -0.78 | 1.025 | 1.056 | 1.021 | 0 |
| 1737996900 | 1.029 | -0 | -0.19 | 0.993 | 1.038 | 0.986 | 0 |
| 1737737700 | 1.031 | 0.01 | 0.59 | 1.038 | 1.058 | 1.027 | 0 |
| 1737651300 | 1.025 | 0.01 | 0.59 | 0.992 | 1.025 | 0.992 | 0 |
| 1737564900 | 1.0189999 | 0 | 0.00 | 1.0189999 | 1.0189999 | 1.0189999 | 0 |
| 1737478500 | 1.0189999 | -0.01 | -1.36 | 1.014 | 1.024 | 1.006 | 0 |
| 1737392100 | 1.033 | 0 | 0.19 | 1.028 | 1.047 | 1.022 | 0 |
| 1737132900 | 1.031 | 0.05 | 4.88 | 0.993 | 1.032 | 0.989 | 0 |
| 1737046500 | 0.983 | 0.01 | 1.03 | 0.977 | 1.0029999 | 0.977 | 0 |
| 1736960100 | 0.973 | 0.053 | 5.76 | 0.924 | 0.973 | 0.923 | 0 |
| 1736873700 | 0.92 | 0.035 | 3.95 | 0.901 | 0.927 | 0.901 | 0 |
| 1736787300 | 0.885 | -0.035 | -3.80 | 0.904 | 0.905 | 0.869 | 0 |
| 1736528100 | 0.92 | -0.019 | -2.02 | 0.934 | 0.948 | 0.918 | 0 |
| 1736441700 | 0.939 | 0.027 | 2.96 | 0.911 | 0.944 | 0.893 | 0 |
| 1736355300 | 0.912 | 0.011 | 1.22 | 0.89 | 0.932 | 0.89 | 0 |
| 1736268900 | 0.901 | 0.018 | 2.04 | 0.865 | 0.901 | 0.847 | 0 |
| 1736182500 | 0.883 | 0.058 | 7.03 | 0.84 | 0.885 | 0.83 | 0 |
| 1735923300 | 0.825 | -0.019 | -2.25 | 0.837 | 0.841 | 0.8209999 | 0 |
| 1735836900 | 0.844 | 0.01 | 1.20 | 0.853 | 0.856 | 0.795 | 0 |
| 1735577700 | 0.834 | 0.008 | 0.97 | 0.8199999 | 0.849 | 0.8169999 | 0 |
| 1735318500 | 0.826 | 0.024 | 2.99 | 0.808 | 0.828 | 0.782 | 0 |
| 1734972900 | 0.802 | -0.001 | -0.12 | 0.802 | 0.811 | 0.786 | 0 |
| 1734713700 | 0.803 | -0.007 | -0.86 | 0.793 | 0.807 | 0.763 | 0 |
| 1734627300 | 0.81 | -0.057 | -6.57 | 0.8169999 | 0.844 | 0.803 | 0 |
| 1734540900 | 0.867 | 0.009 | 1.05 | 0.857 | 0.874 | 0.848 | 0 |
| 1734454500 | 0.858 | -0.04 | -4.45 | 0.881 | 0.883 | 0.854 | 0 |
| 1734368100 | 0.898 | -0.008 | -0.88 | 0.906 | 0.921 | 0.893 | 0 |
| 1734108900 | 0.906 | -0.004 | -0.44 | 0.904 | 0.919 | 0.902 | 0 |
| 1734022500 | 0.91 | 0.018 | 2.02 | 0.896 | 0.914 | 0.894 | 0 |
| 1733936100 | 0.892 | 0.016 | 1.83 | 0.878 | 0.896 | 0.871 | 0 |
| 1733849700 | 0.876 | -0.007 | -0.79 | 0.867 | 0.885 | 0.866 | 0 |
| 1733763300 | 0.883 | -0.017 | -1.89 | 0.895 | 0.916 | 0.881 | 0 |
| 1733504100 | 0.9 | 0.012 | 1.35 | 0.879 | 0.913 | 0.879 | 0 |
| 1733417700 | 0.888 | 0.05 | 5.97 | 0.83 | 0.888 | 0.83 | 0 |
| 1733331300 | 0.838 | 0.0200001 | 2.45 | 0.8129999 | 0.856 | 0.812 | 0 |
| 1733244900 | 0.8179999 | 0.0349999 | 4.47 | 0.783 | 0.826 | 0.783 | 0 |
| 1733158500 | 0.783 | 0.008 | 1.03 | 0.751 | 0.793 | 0.746 | 0 |
| 1732899300 | 0.775 | 0.01 | 1.31 | 0.755 | 0.775 | 0.75 | 0 |
| 1732812900 | 0.765 | 0.016 | 2.14 | 0.754 | 0.772 | 0.754 | 0 |
| 1732726500 | 0.749 | -0.013 | -1.71 | 0.748 | 0.752 | 0.72 | 0 |
| 1732640100 | 0.762 | -0.024 | -3.05 | 0.754 | 0.777 | 0.744 | 0 |
| 1732553700 | 0.786 | -0.003 | -0.38 | 0.807 | 0.8129999 | 0.772 | 0 |
| 1732294500 | 0.789 | 0.016 | 2.07 | 0.782 | 0.795 | 0.746 | 0 |
| 1732208100 | 0.773 | -0.002 | -0.26 | 0.783 | 0.783 | 0.74 | 0 |
| 1732121700 | 0.775 | -0.002 | -0.26 | 0.791 | 0.797 | 0.765 | 0 |
| 1732035300 | 0.777 | -0.036 | -4.43 | 0.8129999 | 0.8189999 | 0.733 | 0 |
| 1731948900 | 0.8129999 | -0.007 | -0.85 | 0.826 | 0.829 | 0.794 | 0 |
| 1731689700 | 0.8199999 | -0.012 | -1.44 | 0.8169999 | 0.843 | 0.8139999 | 0 |
| 1731603300 | 0.832 | 0.057 | 7.35 | 0.77 | 0.833 | 0.766 | 0 |
| 1731516900 | 0.775 | 0.005 | 0.65 | 0.747 | 0.789 | 0.747 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
