Societe Generale Effekten (S28212)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1.45 | -0 | -0.21 | 1.45 | 1.463 | 1.447 | 0 |
| 1734022500 | 1.453 | 0.02 | 1.25 | 1.44 | 1.46 | 1.44 | 0 |
| 1733936100 | 1.435 | 0.02 | 1.20 | 1.423 | 1.439 | 1.415 | 0 |
| 1733849700 | 1.418 | -0.01 | -0.49 | 1.409 | 1.427 | 1.407 | 0 |
| 1733763300 | 1.425 | -0.02 | -1.11 | 1.439 | 1.463 | 1.422 | 0 |
| 1733504100 | 1.441 | 0.01 | 0.63 | 1.421 | 1.455 | 1.421 | 0 |
| 1733417700 | 1.432 | 0.06 | 4.22 | 1.369 | 1.432 | 1.369 | 0 |
| 1733331300 | 1.374 | 0.02 | 1.55 | 1.35 | 1.3939999 | 1.35 | 0 |
| 1733244900 | 1.353 | 0.04 | 2.89 | 1.319 | 1.363 | 1.319 | 0 |
| 1733158500 | 1.315 | 0.01 | 0.46 | 1.284 | 1.327 | 1.279 | 0 |
| 1732899300 | 1.309 | 0.01 | 0.85 | 1.287 | 1.31 | 1.28 | 0 |
| 1732812900 | 1.298 | 0.02 | 1.64 | 1.286 | 1.305 | 1.286 | 0 |
| 1732726500 | 1.277 | -0.01 | -1.08 | 1.279 | 1.284 | 1.243 | 0 |
| 1732640100 | 1.291 | -0.03 | -1.90 | 1.287 | 1.309 | 1.27 | 0 |
| 1732553700 | 1.316 | -0 | -0.23 | 1.342 | 1.347 | 1.301 | 0 |
| 1732294500 | 1.319 | 0.02 | 1.54 | 1.312 | 1.324 | 1.271 | 0 |
| 1732208100 | 1.299 | 0 | 0.00 | 1.313 | 1.313 | 1.26 | 0 |
| 1732121700 | 1.299 | -0 | -0.23 | 1.322 | 1.328 | 1.288 | 0 |
| 1732035300 | 1.302 | -0.04 | -3.27 | 1.349 | 1.355 | 1.254 | 0 |
| 1731948900 | 1.346 | -0.02 | -1.32 | 1.368 | 1.369 | 1.324 | 0 |
| 1731689700 | 1.364 | -0.01 | -1.02 | 1.367 | 1.3899999 | 1.359 | 0 |
| 1731603300 | 1.3779999 | 0.06 | 4.95 | 1.313 | 1.3799999 | 1.306 | 0 |
| 1731516900 | 1.313 | 0 | 0.23 | 1.289 | 1.329 | 1.288 | 0 |
| 1731430500 | 1.31 | -0.07 | -4.93 | 1.35 | 1.36 | 1.307 | 0 |
| 1731344100 | 1.3779999 | 0.05 | 3.84 | 1.344 | 1.383 | 1.342 | 0 |
| 1731084900 | 1.327 | -0.02 | -1.48 | 1.342 | 1.346 | 1.308 | 0 |
| 1730998500 | 1.347 | 0 | 0.37 | 1.353 | 1.383 | 1.343 | 0 |
| 1730912100 | 1.342 | -0.05 | -3.73 | 1.406 | 1.443 | 1.334 | 0 |
| 1730825700 | 1.3939999 | -0.01 | -0.85 | 1.407 | 1.418 | 1.385 | 0 |
| 1730739300 | 1.406 | -0.02 | -1.06 | 1.419 | 1.43 | 1.406 | 0 |
| 1730480100 | 1.421 | 0.05 | 3.42 | 1.379 | 1.426 | 1.3759999 | 0 |
| 1730393700 | 1.374 | -0.03 | -2.00 | 1.379 | 1.395 | 1.36 | 0 |
| 1730307300 | 1.402 | -0.04 | -2.98 | 1.43 | 1.43 | 1.387 | 0 |
| 1730220900 | 1.445 | -0.01 | -0.55 | 1.467 | 1.475 | 1.443 | 0 |
| 1730134500 | 1.453 | 0.03 | 1.89 | 1.445 | 1.454 | 1.422 | 0 |
| 1729871700 | 1.426 | 0 | 0.00 | 1.422 | 1.44 | 1.417 | 0 |
| 1729785300 | 1.426 | 0 | 0.28 | 1.431 | 1.454 | 1.426 | 0 |
| 1729698900 | 1.422 | -0.01 | -0.49 | 1.433 | 1.435 | 1.418 | 0 |
| 1729612500 | 1.429 | -0.02 | -1.58 | 1.454 | 1.454 | 1.406 | 0 |
| 1729526100 | 1.452 | -0.02 | -1.49 | 1.476 | 1.479 | 1.45 | 0 |
| 1729266900 | 1.474 | 0.01 | 1.03 | 1.461 | 1.475 | 1.456 | 0 |
| 1729180500 | 1.459 | 0.03 | 2.39 | 1.426 | 1.47 | 1.426 | 0 |
| 1729094100 | 1.425 | 0 | 0.21 | 1.396 | 1.428 | 1.391 | 0 |
| 1729007700 | 1.422 | -0 | -0.21 | 1.433 | 1.445 | 1.412 | 0 |
| 1728921300 | 1.425 | 0.04 | 2.81 | 1.393 | 1.426 | 1.389 | 0 |
| 1728662100 | 1.3859999 | 0.02 | 1.69 | 1.368 | 1.389 | 1.358 | 0 |
| 1728575700 | 1.363 | 0.01 | 0.81 | 1.347 | 1.367 | 1.346 | 0 |
| 1728489300 | 1.352 | 0.02 | 1.58 | 1.337 | 1.352 | 1.32 | 0 |
| 1728402900 | 1.331 | -0.01 | -0.52 | 1.319 | 1.347 | 1.311 | 0 |
| 1728316500 | 1.338 | 0.02 | 1.36 | 1.328 | 1.343 | 1.308 | 0 |
| 1728057300 | 1.32 | 0.04 | 3.37 | 1.284 | 1.327 | 1.283 | 0 |
| 1727970900 | 1.277 | -0.05 | -3.91 | 1.311 | 1.324 | 1.275 | 0 |
| 1727884500 | 1.329 | -0.01 | -0.82 | 1.335 | 1.358 | 1.313 | 0 |
| 1727798100 | 1.34 | -0.04 | -2.83 | 1.383 | 1.393 | 1.333 | 0 |
| 1727711700 | 1.379 | -0.06 | -3.97 | 1.425 | 1.425 | 1.374 | 0 |
| 1727452500 | 1.436 | 0.04 | 2.57 | 1.418 | 1.437 | 1.408 | 0 |
| 1727366100 | 1.4 | 0.05 | 3.78 | 1.375 | 1.409 | 1.375 | 0 |
| 1727279700 | 1.349 | -0 | -0.22 | 1.338 | 1.363 | 1.338 | 0 |
| 1727193300 | 1.352 | 0.02 | 1.20 | 1.35 | 1.359 | 1.343 | 0 |
| 1727106900 | 1.336 | -0.01 | -0.45 | 1.352 | 1.352 | 1.321 | 0 |
| 1726847700 | 1.342 | -0.02 | -1.61 | 1.359 | 1.363 | 1.338 | 0 |
| 1726761300 | 1.364 | 0.03 | 2.56 | 1.363 | 1.37 | 1.344 | 0 |
| 1726674900 | 1.33 | -0.01 | -1.04 | 1.344 | 1.348 | 1.327 | 0 |
| 1726588500 | 1.344 | 0.02 | 1.66 | 1.339 | 1.358 | 1.332 | 0 |
| 1726502100 | 1.322 | 0 | 0.08 | 1.32 | 1.338 | 1.308 | 0 |
| 1726242900 | 1.321 | 0.01 | 0.92 | 1.318 | 1.334 | 1.312 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
