Societe Generale Effekten (S29262)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 2.205 | -0.22 | -8.88 | 2.35 | 2.35 | 2.18 | 0 |
| 1720799700 | 2.42 | 0.15 | 6.61 | 2.2799999 | 2.445 | 2.27 | 0 |
| 1720713300 | 2.27 | 0.13 | 5.83 | 2.175 | 2.285 | 2.17 | 0 |
| 1720626900 | 2.145 | 0.12 | 5.93 | 2.04 | 2.16 | 2.02 | 0 |
| 1720540500 | 2.025 | -0.13 | -5.81 | 2.165 | 2.175 | 2.025 | 0 |
| 1720454100 | 2.15 | -0.18 | -7.53 | 2.335 | 2.37 | 2.145 | 0 |
| 1720194900 | 2.325 | -0.05 | -1.90 | 2.395 | 2.425 | 2.31 | 0 |
| 1720108500 | 2.37 | 0.02 | 0.85 | 2.395 | 2.395 | 2.35 | 0 |
| 1720022100 | 2.35 | 0.09 | 3.75 | 2.315 | 2.425 | 2.315 | 0 |
| 1719935700 | 2.265 | -0.05 | -1.95 | 2.34 | 2.34 | 2.21 | 0 |
| 1719849300 | 2.31 | 0.01 | 0.43 | 2.445 | 2.52 | 2.3 | 0 |
| 1719590100 | 2.3 | -0.04 | -1.50 | 2.36 | 2.36 | 2.2799999 | 0 |
| 1719503700 | 2.335 | -0.12 | -4.89 | 2.46 | 2.5299999 | 2.335 | 0 |
| 1719417300 | 2.455 | -0.09 | -3.35 | 2.565 | 2.615 | 2.39 | 0 |
| 1719330900 | 2.54 | 0.09 | 3.46 | 2.465 | 2.555 | 2.41 | 0 |
| 1719244500 | 2.455 | 0.1 | 4.03 | 2.355 | 2.48 | 2.355 | 0 |
| 1718985300 | 2.36 | 0.03 | 1.51 | 2.33 | 2.375 | 2.3 | 0 |
| 1718898900 | 2.325 | 0.07 | 3.10 | 2.245 | 2.335 | 2.245 | 0 |
| 1718812500 | 2.255 | -0.04 | -1.53 | 2.255 | 2.295 | 2.225 | 0 |
| 1718726100 | 2.29 | -0.06 | -2.55 | 2.415 | 2.43 | 2.2799999 | 0 |
| 1718639700 | 2.35 | 0.03 | 1.29 | 2.34 | 2.37 | 2.21 | 0 |
| 1718380500 | 2.32 | -0.18 | -7.20 | 2.535 | 2.54 | 2.2799999 | 0 |
| 1718294100 | 2.5 | -0.05 | -1.77 | 2.54 | 2.59 | 2.485 | 0 |
| 1718207700 | 2.545 | -0.03 | -0.97 | 2.595 | 2.63 | 2.525 | 0 |
| 1718121300 | 2.57 | -0.09 | -3.20 | 2.68 | 2.695 | 2.515 | 0 |
| 1718034900 | 2.6549999 | -0.19 | -6.51 | 2.835 | 2.835 | 2.595 | 0 |
| 1717775700 | 2.84 | 0.01 | 0.35 | 2.83 | 2.87 | 2.74 | 0 |
| 1717689300 | 2.83 | 0.11 | 4.04 | 2.77 | 2.87 | 2.77 | 0 |
| 1717602900 | 2.72 | 0.15 | 5.63 | 2.63 | 2.75 | 2.565 | 0 |
| 1717516500 | 2.575 | -0.02 | -0.77 | 2.605 | 2.64 | 2.56 | 0 |
| 1717430100 | 2.595 | 0.05 | 1.96 | 2.6349999 | 2.6549999 | 2.565 | 0 |
| 1717170900 | 2.545 | -0.01 | -0.39 | 2.595 | 2.6 | 2.535 | 0 |
| 1717084500 | 2.555 | 0.05 | 2.00 | 2.42 | 2.555 | 2.4049999 | 0 |
| 1716998100 | 2.505 | -0.17 | -6.36 | 2.625 | 2.6549999 | 2.505 | 0 |
| 1716911700 | 2.675 | -0.07 | -2.55 | 2.7599999 | 2.8 | 2.65 | 0 |
| 1716825300 | 2.745 | 0.02 | 0.92 | 2.71 | 2.75 | 2.71 | 0 |
| 1716566100 | 2.72 | -0.02 | -0.55 | 2.64 | 2.79 | 2.64 | 0 |
| 1716479700 | 2.735 | 0 | 0.18 | 2.77 | 2.785 | 2.72 | 0 |
| 1716393300 | 2.73 | -0.19 | -6.35 | 2.915 | 2.92 | 2.72 | 0 |
| 1716306900 | 2.915 | -0.1 | -3.16 | 2.99 | 3 | 2.91 | 0 |
| 1716220500 | 3.0099999 | -0.05 | -1.63 | 3.07 | 3.09 | 3 | 0 |
| 1715961300 | 3.06 | -0.04 | -1.29 | 3.04 | 3.12 | 3.02 | 0 |
| 1715874900 | 3.1 | -0.01 | -0.32 | 3.1 | 3.11 | 3.05 | 0 |
| 1715788500 | 3.11 | -0.01 | -0.32 | 3.16 | 3.17 | 2.97 | 0 |
| 1715702100 | 3.12 | 0.07 | 2.30 | 3.04 | 3.13 | 3.0299999 | 0 |
| 1715615700 | 3.05 | -0.05 | -1.61 | 3.16 | 3.16 | 3.05 | 0 |
| 1715356500 | 3.1 | 0 | 0.00 | 3.11 | 3.19 | 3.1 | 0 |
| 1715270100 | 3.1 | -0.03 | -0.96 | 3.11 | 3.12 | 3.02 | 0 |
| 1715183700 | 3.13 | -0.01 | -0.32 | 3.15 | 3.18 | 3.09 | 0 |
| 1715097300 | 3.14 | 0.09 | 2.95 | 3.05 | 3.14 | 3.0099999 | 0 |
| 1715010900 | 3.05 | -0.01 | -0.33 | 3.07 | 3.11 | 3.0099999 | 0 |
| 1714751700 | 3.06 | 0.13 | 4.44 | 2.93 | 3.14 | 2.93 | 0 |
| 1714665300 | 2.93 | -0.05 | -1.51 | 2.98 | 3.02 | 2.895 | 0 |
| 1714492500 | 2.975 | -0.05 | -1.49 | 3.07 | 3.1 | 2.975 | 0 |
| 1714406100 | 3.02 | -0.15 | -4.73 | 3.19 | 3.19 | 3 | 0 |
| 1714146900 | 3.17 | 0.12 | 3.93 | 3.12 | 3.21 | 3.09 | 0 |
| 1714060500 | 3.05 | -0.2 | -6.15 | 3.25 | 3.29 | 2.955 | 0 |
| 1713974100 | 3.25 | 0.01 | 0.31 | 3.2 | 3.35 | 3.18 | 0 |
| 1713887700 | 3.24 | 0.07 | 2.21 | 3.22 | 3.24 | 3.19 | 0 |
| 1713801300 | 3.17 | 0.02 | 0.63 | 3.2 | 3.29 | 3.13 | 0 |
| 1713542100 | 3.15 | -0.06 | -1.87 | 3.1 | 3.18 | 3.05 | 0 |
| 1713455700 | 3.21 | -0.06 | -1.83 | 3.24 | 3.3 | 3.13 | 0 |
| 1713369300 | 3.27 | 0.26 | 8.64 | 3.21 | 3.43 | 3.1 | 0 |
| 1713282900 | 3.0099999 | -0.12 | -3.83 | 3.04 | 3.13 | 3.0099999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
