Societe Generale Iss (S18356)
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 |
|---|---|---|---|---|---|---|---|
| 1725638100 | 0.779 | -0.022 | -2.75 | 0.795 | 0.808 | 0.761 | 0 |
| 1725551700 | 0.801 | 0.001 | 0.13 | 0.79 | 0.81 | 0.789 | 0 |
| 1725465300 | 0.8 | -0.019 | -2.32 | 0.786 | 0.812 | 0.776 | 0 |
| 1725378900 | 0.8189999 | -0.041 | -4.77 | 0.855 | 0.886 | 0.8149999 | 0 |
| 1725292500 | 0.86 | -0.004 | -0.46 | 0.865 | 0.866 | 0.847 | 0 |
| 1725033300 | 0.864 | 0.016 | 1.89 | 0.851 | 0.871 | 0.85 | 0 |
| 1724946900 | 0.848 | 0.024 | 2.91 | 0.824 | 0.85 | 0.8209999 | 0 |
| 1724860500 | 0.824 | 0.0070001 | 0.86 | 0.8199999 | 0.831 | 0.8179999 | 0 |
| 1724774100 | 0.8169999 | 0.0139999 | 1.74 | 0.801 | 0.835 | 0.8 | 0 |
| 1724687700 | 0.803 | -0.001 | -0.12 | 0.799 | 0.81 | 0.795 | 0 |
| 1724428500 | 0.804 | 0.024 | 3.08 | 0.779 | 0.81 | 0.779 | 0 |
| 1724342100 | 0.78 | 0.002 | 0.26 | 0.772 | 0.787 | 0.772 | 0 |
| 1724255700 | 0.778 | 0.015 | 1.97 | 0.76 | 0.782 | 0.759 | 0 |
| 1724169300 | 0.763 | -0.016 | -2.05 | 0.781 | 0.792 | 0.763 | 0 |
| 1724082900 | 0.779 | 0.021 | 2.77 | 0.761 | 0.786 | 0.758 | 0 |
| 1723823700 | 0.758 | 0.058 | 8.29 | 0.759 | 0.766 | 0.743 | 0 |
| 1723650900 | 0.7 | 0.021 | 3.09 | 0.686 | 0.704 | 0.686 | 0 |
| 1723564500 | 0.679 | 0.002 | 0.30 | 0.68 | 0.6879999 | 0.663 | 0 |
| 1723478100 | 0.677 | 0.014 | 2.11 | 0.666 | 0.685 | 0.662 | 0 |
| 1723218900 | 0.663 | 0.005 | 0.76 | 0.658 | 0.682 | 0.649 | 0 |
| 1723132500 | 0.658 | -0.011 | -1.64 | 0.639 | 0.66 | 0.622 | 0 |
| 1723046100 | 0.669 | 0.06 | 9.85 | 0.631 | 0.672 | 0.623 | 0 |
| 1722959700 | 0.609 | -0.018 | -2.87 | 0.651 | 0.651 | 0.594 | 0 |
| 1722873300 | 0.627 | -0.056 | -8.20 | 0.606 | 0.629 | 0.575 | 0 |
| 1722614100 | 0.683 | -0.067 | -8.93 | 0.717 | 0.723 | 0.675 | 0 |
| 1722527700 | 0.75 | -0.077 | -9.31 | 0.825 | 0.825 | 0.748 | 0 |
| 1722441300 | 0.827 | -0.011 | -1.31 | 0.852 | 0.855 | 0.8199999 | 0 |
| 1722354900 | 0.838 | 0.0180001 | 2.20 | 0.8209999 | 0.852 | 0.8189999 | 0 |
| 1722268500 | 0.8199999 | -0.018 | -2.15 | 0.848 | 0.855 | 0.8149999 | 0 |
| 1722009300 | 0.838 | 0 | 0.00 | 0.832 | 0.843 | 0.823 | 0 |
| 1721922900 | 0.838 | -0.055 | -6.16 | 0.857 | 0.857 | 0.81 | 0 |
| 1721836500 | 0.893 | -0.016 | -1.76 | 0.903 | 0.903 | 0.869 | 0 |
| 1721750100 | 0.909 | -0.004 | -0.44 | 0.918 | 0.93 | 0.903 | 0 |
| 1721663700 | 0.913 | 0.045 | 5.18 | 0.872 | 0.919 | 0.872 | 0 |
| 1721404500 | 0.868 | -0.03 | -3.34 | 0.89 | 0.89 | 0.868 | 0 |
| 1721318100 | 0.898 | 0.008 | 0.90 | 0.888 | 0.913 | 0.88 | 0 |
| 1721231700 | 0.89 | -0.003 | -0.34 | 0.896 | 0.896 | 0.871 | 0 |
| 1721145300 | 0.893 | -0.005 | -0.56 | 0.881 | 0.896 | 0.861 | 0 |
| 1721058900 | 0.898 | -0.018 | -1.97 | 0.9 | 0.91 | 0.89 | 0 |
| 1720799700 | 0.916 | 0.023 | 2.58 | 0.896 | 0.917 | 0.894 | 0 |
| 1720713300 | 0.893 | 0.005 | 0.56 | 0.895 | 0.902 | 0.886 | 0 |
| 1720626900 | 0.888 | 0.035 | 4.10 | 0.854 | 0.888 | 0.852 | 1000 |
| 1720540500 | 0.853 | -0.025 | -2.85 | 0.87 | 0.889 | 0.853 | 0 |
| 1720454100 | 0.878 | 0.009 | 1.04 | 0.857 | 0.905 | 0.856 | 0 |
| 1720194900 | 0.869 | -0.016 | -1.81 | 0.884 | 0.902 | 0.86 | 0 |
| 1720108500 | 0.885 | 0.022 | 2.55 | 0.868 | 0.885 | 0.863 | 0 |
| 1720022100 | 0.863 | 0.035 | 4.23 | 0.844 | 0.869 | 0.837 | 0 |
| 1719935700 | 0.828 | -0.025 | -2.93 | 0.848 | 0.848 | 0.8139999 | 0 |
| 1719849300 | 0.853 | 0.049 | 6.09 | 0.856 | 0.863 | 0.836 | 0 |
| 1719590100 | 0.804 | -0.006 | -0.74 | 0.8149999 | 0.825 | 0.798 | 0 |
| 1719503700 | 0.81 | -0.027 | -3.23 | 0.836 | 0.84 | 0.808 | 0 |
| 1719417300 | 0.837 | -0.009 | -1.06 | 0.856 | 0.858 | 0.8209999 | 0 |
| 1719330900 | 0.846 | -0.016 | -1.86 | 0.853 | 0.859 | 0.843 | 0 |
| 1719244500 | 0.862 | 0.023 | 2.74 | 0.841 | 0.878 | 0.841 | 0 |
| 1718985300 | 0.839 | -0.03 | -3.45 | 0.869 | 0.871 | 0.8219999 | 0 |
| 1718898900 | 0.869 | 0.046 | 5.59 | 0.824 | 0.869 | 0.8189999 | 0 |
| 1718812500 | 0.823 | -0.006 | -0.72 | 0.835 | 0.844 | 0.8219999 | 0 |
| 1718726100 | 0.829 | 0.034 | 4.28 | 0.809 | 0.83 | 0.808 | 0 |
| 1718639700 | 0.795 | 0.023 | 2.98 | 0.777 | 0.807 | 0.769 | 0 |
| 1718380500 | 0.772 | -0.084 | -9.81 | 0.858 | 0.858 | 0.759 | 0 |
| 1718294100 | 0.856 | -0.066 | -7.16 | 0.907 | 0.913 | 0.852 | 0 |
| 1718207700 | 0.922 | 0.04 | 4.54 | 0.887 | 0.922 | 0.887 | 0 |
| 1718121300 | 0.882 | -0.05 | -5.36 | 0.939 | 0.94 | 0.868 | 0 |
| 1718034900 | 0.932 | -0.014 | -1.48 | 0.923 | 0.932 | 0.919 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
