Societe Generale Effekten (S28184)
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 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 3.79 | 0.04 | 1.07 | 3.77 | 3.85 | 3.69 | 0 |
| 1739552100 | 3.75 | 0.17 | 4.75 | 3.41 | 3.84 | 3.41 | 0 |
| 1739465700 | 3.58 | 0.54 | 17.76 | 3.19 | 3.72 | 3.19 | 0 |
| 1739379300 | 3.04 | -0.01 | -0.33 | 3.06 | 3.17 | 3.02 | 0 |
| 1739292900 | 3.05 | 0.02 | 0.66 | 3.06 | 3.11 | 2.965 | 0 |
| 1739206500 | 3.0299999 | 0.13 | 4.48 | 2.93 | 3.08 | 2.89 | 0 |
| 1738947300 | 2.9 | -0.12 | -3.97 | 2.93 | 3.17 | 2.88 | 0 |
| 1738860900 | 3.02 | 0.1 | 3.25 | 2.8849999 | 3.12 | 2.725 | 0 |
| 1738774500 | 2.925 | -0.12 | -3.78 | 2.98 | 3.04 | 2.815 | 0 |
| 1738688100 | 3.04 | 0.26 | 9.35 | 2.62 | 3.04 | 2.62 | 0 |
| 1738601700 | 2.7799999 | -0.54 | -16.27 | 2.66 | 2.845 | 2.355 | 0 |
| 1738342500 | 3.32 | -0.12 | -3.49 | 3.4 | 3.44 | 3.2599999 | 0 |
| 1738256100 | 3.44 | 0.21 | 6.50 | 3.27 | 3.51 | 3.27 | 0 |
| 1738169700 | 3.23 | 0.05 | 1.57 | 3.2799999 | 3.31 | 3.1 | 0 |
| 1738083300 | 3.18 | -0.21 | -6.19 | 3.36 | 3.69 | 3.18 | 0 |
| 1737996900 | 3.39 | 0.18 | 5.61 | 3.0299999 | 3.42 | 3.0299999 | 0 |
| 1737737700 | 3.21 | 0.11 | 3.55 | 3.11 | 3.59 | 3.11 | 0 |
| 1737651300 | 3.1 | 0.01 | 0.32 | 3.06 | 3.13 | 2.955 | 0 |
| 1737564900 | 3.09 | 0 | 0.00 | 3.1 | 3.2 | 3.02 | 0 |
| 1737478500 | 3.09 | -0.14 | -4.33 | 3.14 | 3.14 | 2.995 | 0 |
| 1737392100 | 3.23 | 0.17 | 5.56 | 2.955 | 3.2599999 | 2.77 | 0 |
| 1737132900 | 3.06 | 0.47 | 18.15 | 2.6549999 | 3.2799999 | 2.64 | 0 |
| 1737046500 | 2.59 | -0.21 | -7.50 | 2.87 | 2.925 | 2.59 | 0 |
| 1736960100 | 2.8 | 0.25 | 9.59 | 2.54 | 2.805 | 2.505 | 0 |
| 1736873700 | 2.555 | 0.05 | 1.79 | 2.55 | 2.745 | 2.495 | 0 |
| 1736787300 | 2.5099999 | -0.21 | -7.55 | 2.64 | 2.715 | 2.3849999 | 0 |
| 1736528100 | 2.715 | -0.13 | -4.40 | 2.845 | 3.0299999 | 2.715 | 0 |
| 1736441700 | 2.84 | -0.04 | -1.22 | 2.85 | 2.875 | 2.725 | 0 |
| 1736355300 | 2.875 | -0.4 | -12.08 | 3.18 | 3.25 | 2.84 | 0 |
| 1736268900 | 3.27 | 0.14 | 4.47 | 3.04 | 3.31 | 2.99 | 0 |
| 1736182500 | 3.13 | 0.52 | 19.92 | 2.6549999 | 3.55 | 2.64 | 0 |
| 1735923300 | 2.61 | -0.45 | -14.71 | 3 | 3.0299999 | 2.535 | 0 |
| 1735836900 | 3.06 | 0.02 | 0.66 | 3.19 | 3.23 | 2.9049999 | 0 |
| 1735577700 | 3.04 | -0.01 | -0.33 | 3.02 | 3.19 | 2.965 | 0 |
| 1735318500 | 3.05 | 0.28 | 9.91 | 2.89 | 3.06 | 2.8 | 0 |
| 1734972900 | 2.775 | -0.07 | -2.46 | 2.845 | 2.86 | 2.7 | 0 |
| 1734713700 | 2.845 | -0.05 | -1.56 | 2.8 | 2.845 | 2.57 | 0 |
| 1734627300 | 2.89 | -0.34 | -10.53 | 2.9049999 | 3.16 | 2.89 | 0 |
| 1734540900 | 3.23 | -0.02 | -0.62 | 3.2599999 | 3.35 | 3.18 | 0 |
| 1734454500 | 3.25 | 0.05 | 1.56 | 3.14 | 3.37 | 3.13 | 0 |
| 1734368100 | 3.2 | -0.6 | -15.79 | 3.72 | 3.81 | 3.11 | 100 |
| 1734108900 | 3.8 | 0.05 | 1.33 | 3.67 | 3.95 | 3.66 | 0 |
| 1734022500 | 3.75 | 0.09 | 2.46 | 3.68 | 3.9 | 3.68 | 0 |
| 1733936100 | 3.66 | -0.08 | -2.14 | 3.8 | 3.88 | 3.62 | 0 |
| 1733849700 | 3.74 | 0.05 | 1.36 | 3.68 | 3.77 | 3.57 | 0 |
| 1733763300 | 3.69 | 0.27 | 7.89 | 3.45 | 3.77 | 3.45 | 0 |
| 1733504100 | 3.42 | 0.32 | 10.32 | 3.04 | 3.58 | 3.04 | 100 |
| 1733417700 | 3.1 | 0.53 | 20.62 | 2.58 | 3.15 | 2.58 | 0 |
| 1733331300 | 2.57 | 0.09 | 3.42 | 2.46 | 2.795 | 2.46 | 0 |
| 1733244900 | 2.485 | 0.26 | 11.43 | 2.2799999 | 2.575 | 2.2799999 | 0 |
| 1733158500 | 2.23 | -0.75 | -25.17 | 2.3849999 | 2.5 | 1.82 | 3200 |
| 1732899300 | 2.98 | 0.05 | 1.71 | 2.87 | 2.98 | 2.77 | 0 |
| 1732812900 | 2.93 | 0.31 | 11.83 | 2.675 | 3.02 | 2.675 | 0 |
| 1732726500 | 2.62 | -0.12 | -4.20 | 2.62 | 2.72 | 2.38 | 1500 |
| 1732640100 | 2.735 | -0.62 | -18.36 | 3.2 | 3.24 | 2.625 | 0 |
| 1732553700 | 3.35 | 0.31 | 10.20 | 2.95 | 3.41 | 2.95 | 0 |
| 1732294500 | 3.04 | 0.33 | 12.18 | 2.795 | 3.04 | 2.5099999 | 0 |
| 1732208100 | 2.71 | -0.04 | -1.45 | 2.8 | 2.81 | 2.475 | 0 |
| 1732121700 | 2.75 | -0.15 | -5.01 | 2.94 | 2.97 | 2.715 | 0 |
| 1732035300 | 2.895 | -0.31 | -9.53 | 3.18 | 3.23 | 2.62 | 0 |
| 1731948900 | 3.2 | -0.01 | -0.31 | 3.27 | 3.4 | 3.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
