Societe Generale Effekten (S28184)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731344100 | 3.35 | 0.31 | 10.20 | 3.1 | 3.37 | 2.955 | 0 |
| 1731084900 | 3.04 | -0.61 | -16.71 | 3.58 | 3.6 | 2.93 | 0 |
| 1730998500 | 3.65 | 0.29 | 8.63 | 3.45 | 3.83 | 3.4 | 0 |
| 1730912100 | 3.36 | 0.19 | 5.99 | 3.23 | 3.84 | 3.13 | 0 |
| 1730825700 | 3.17 | -0.03 | -0.94 | 3.21 | 3.22 | 3.04 | 0 |
| 1730739300 | 3.2 | -0.12 | -3.61 | 3.34 | 3.45 | 3.19 | 0 |
| 1730480100 | 3.32 | 0.16 | 5.06 | 3.11 | 3.37 | 3.1 | 0 |
| 1730393700 | 3.16 | 0.38 | 13.46 | 2.705 | 3.21 | 2.67 | 0 |
| 1730307300 | 2.785 | -0.21 | -7.01 | 2.89 | 2.91 | 2.59 | 0 |
| 1730220900 | 2.995 | -0.28 | -8.41 | 3.19 | 3.33 | 2.94 | 0 |
| 1730134500 | 3.27 | 0.01 | 0.31 | 3.32 | 3.41 | 3.1 | 0 |
| 1729871700 | 3.2599999 | 0.07 | 2.19 | 3.21 | 3.3 | 2.99 | 0 |
| 1729785300 | 3.19 | 0.2 | 6.51 | 3.02 | 3.51 | 3.0099999 | 2750 |
| 1729698900 | 2.995 | 0.36 | 13.45 | 2.605 | 3.07 | 2.565 | 0 |
| 1729612500 | 2.64 | 0.12 | 4.55 | 2.505 | 2.64 | 2.485 | 0 |
| 1729526100 | 2.525 | -0.26 | -9.17 | 2.77 | 2.915 | 2.525 | 0 |
| 1729266900 | 2.7799999 | 0.23 | 9.23 | 2.58 | 2.9049999 | 2.54 | 750 |
| 1729180500 | 2.545 | -0.08 | -2.86 | 2.59 | 2.735 | 2.5299999 | 0 |
| 1729094100 | 2.62 | 0.01 | 0.38 | 2.48 | 2.65 | 2.4049999 | 0 |
| 1729007700 | 2.61 | -0.08 | -2.79 | 2.735 | 2.7799999 | 2.465 | 0 |
| 1728921300 | 2.685 | 0.18 | 7.19 | 2.525 | 2.7 | 2.43 | 0 |
| 1728662100 | 2.505 | -0.28 | -9.89 | 2.795 | 2.815 | 2.235 | 0 |
| 1728575700 | 2.7799999 | -0.07 | -2.46 | 2.88 | 2.98 | 2.675 | 0 |
| 1728489300 | 2.85 | 0.23 | 8.78 | 2.625 | 2.85 | 2.54 | 0 |
| 1728402900 | 2.62 | -0.23 | -8.07 | 2.685 | 2.85 | 2.605 | 1250 |
| 1728316500 | 2.85 | 0.08 | 2.89 | 2.77 | 2.85 | 2.58 | 0 |
| 1728057300 | 2.77 | 0.24 | 9.49 | 2.54 | 2.91 | 2.52 | 750 |
| 1727970900 | 2.5299999 | -0.53 | -17.32 | 2.955 | 2.995 | 2.435 | 0 |
| 1727884500 | 3.06 | 0 | 0.00 | 3.0299999 | 3.27 | 2.945 | 0 |
| 1727798100 | 3.06 | -0.01 | -0.33 | 3.22 | 3.31 | 3.0299999 | 1500 |
| 1727711700 | 3.07 | -2.11 | -40.73 | 4.13 | 4.13 | 3.0099999 | 1500 |
| 1727452500 | 5.18 | 0.56 | 12.12 | 4.65 | 5.21 | 4.62 | 0 |
| 1727366100 | 4.62 | 0.18 | 4.05 | 4.54 | 4.71 | 4.5 | 0 |
| 1727279700 | 4.44 | -0.21 | -4.52 | 4.59 | 4.61 | 4.35 | 0 |
| 1727193300 | 4.65 | 0.23 | 5.20 | 4.54 | 4.75 | 4.5 | 0 |
| 1727106900 | 4.42 | 0.28 | 6.76 | 4.16 | 4.42 | 4.12 | 0 |
| 1726847700 | 4.14 | -0.47 | -10.20 | 4.5 | 4.62 | 4.14 | 0 |
| 1726761300 | 4.61 | 0.29 | 6.71 | 4.59 | 4.89 | 4.5599999 | 0 |
| 1726674900 | 4.32 | -0.02 | -0.46 | 4.2699999 | 4.42 | 4.25 | 0 |
| 1726588500 | 4.34 | 0.1 | 2.36 | 4.3 | 4.43 | 4.21 | 0 |
| 1726502100 | 4.24 | -0.04 | -0.93 | 4.23 | 4.39 | 4.17 | 0 |
| 1726242900 | 4.28 | 0.09 | 2.15 | 4.23 | 4.38 | 4.15 | 0 |
| 1726156500 | 4.19 | -0.1 | -2.33 | 4.63 | 4.63 | 4.08 | 0 |
| 1726070100 | 4.29 | -0.04 | -0.92 | 4.34 | 4.59 | 4.22 | 0 |
| 1725983700 | 4.33 | -0.4 | -8.46 | 4.71 | 4.82 | 4.09 | 0 |
| 1725897300 | 4.73 | -0.03 | -0.63 | 4.75 | 4.84 | 4.67 | 0 |
| 1725638100 | 4.76 | -0.27 | -5.37 | 4.96 | 5.0599999 | 4.76 | 0 |
| 1725551700 | 5.03 | -0.17 | -3.27 | 5.18 | 5.34 | 4.98 | 0 |
| 1725465300 | 5.2 | -0.09 | -1.70 | 5.07 | 5.23 | 4.98 | 0 |
| 1725378900 | 5.29 | -0.42 | -7.36 | 5.76 | 5.85 | 5.19 | 0 |
| 1725292500 | 5.71 | -0.09 | -1.55 | 5.79 | 5.79 | 5.45 | 0 |
| 1725033300 | 5.8 | -0.04 | -0.68 | 5.9 | 5.95 | 5.73 | 0 |
| 1724946900 | 5.84 | 0.12 | 2.10 | 5.73 | 5.85 | 5.67 | 0 |
| 1724860500 | 5.72 | -0.05 | -0.87 | 5.79 | 5.8 | 5.65 | 0 |
| 1724774100 | 5.7699999 | 0.08 | 1.41 | 5.67 | 5.99 | 5.66 | 0 |
| 1724687700 | 5.69 | 0 | 0.00 | 5.75 | 5.76 | 5.63 | 0 |
| 1724428500 | 5.69 | 0.22 | 4.02 | 5.48 | 5.75 | 5.48 | 0 |
| 1724342100 | 5.47 | -0.13 | -2.32 | 5.6 | 5.65 | 5.45 | 0 |
| 1724255700 | 5.6 | 0.11 | 2.00 | 5.44 | 5.69 | 5.44 | 0 |
| 1724169300 | 5.49 | 0.05 | 0.92 | 5.46 | 5.67 | 5.46 | 0 |
| 1724082900 | 5.44 | 0.35 | 6.88 | 5.22 | 5.51 | 5.13 | 0 |
| 1723823700 | 5.09 | 0.26 | 5.38 | 5.22 | 5.35 | 5.04 | 0 |
| 1723650900 | 4.83 | 0.23 | 5.00 | 4.76 | 4.96 | 4.69 | 0 |
| 1723564500 | 4.6 | -0.13 | -2.75 | 4.72 | 4.78 | 4.45 | 0 |
| 1723478100 | 4.73 | -0.13 | -2.67 | 4.95 | 4.95 | 4.73 | 0 |
| 1723218900 | 4.86 | -0.11 | -2.21 | 4.93 | 5.15 | 4.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
