Societe Generale Effekten (S29816)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 3.95 | 0.66 | 20.06 | 3.59 | 4.24 | 3.59 | 550 |
| 1741107300 | 3.29 | -1.34 | -28.94 | 4.2 | 4.37 | 3.13 | 50 |
| 1741020900 | 4.63 | -0.07 | -1.49 | 4.6 | 4.89 | 4.4 | 0 |
| 1740761700 | 4.7 | 0.18 | 3.98 | 4.37 | 4.74 | 4.35 | 0 |
| 1740675300 | 4.5199999 | -0.66 | -12.74 | 5.05 | 5.05 | 4.47 | 0 |
| 1740588900 | 5.18 | -0.63 | -10.84 | 5.3099999 | 5.34 | 4.91 | 1000 |
| 1740502500 | 5.8099999 | 0.06 | 1.04 | 5.68 | 5.86 | 5.61 | 0 |
| 1740416100 | 5.75 | -0.07 | -1.20 | 5.82 | 5.88 | 5.63 | 0 |
| 1740156900 | 5.82 | 0.22 | 3.93 | 5.73 | 5.88 | 5.71 | 0 |
| 1740070500 | 5.6 | -0.04 | -0.71 | 5.65 | 5.84 | 5.57 | 0 |
| 1739984100 | 5.64 | -0.19 | -3.26 | 5.87 | 5.92 | 5.59 | 0 |
| 1739897700 | 5.83 | 0.11 | 1.92 | 5.73 | 5.98 | 5.73 | 0 |
| 1739811300 | 5.72 | 0.05 | 0.88 | 5.7 | 5.78 | 5.62 | 0 |
| 1739552100 | 5.67 | 0.16 | 2.90 | 5.36 | 5.7699999 | 5.36 | 0 |
| 1739465700 | 5.51 | 0.55 | 11.09 | 5.13 | 5.65 | 5.07 | 0 |
| 1739379300 | 4.96 | -0.02 | -0.40 | 5.03 | 5.11 | 4.95 | 0 |
| 1739292900 | 4.98 | 0.02 | 0.40 | 4.99 | 5.04 | 4.89 | 0 |
| 1739206500 | 4.96 | 0.15 | 3.12 | 4.88 | 5 | 4.83 | 0 |
| 1738947300 | 4.8099999 | -0.13 | -2.63 | 4.84 | 5.09 | 4.8 | 0 |
| 1738860900 | 4.94 | 0.09 | 1.86 | 4.8099999 | 5.05 | 4.64 | 0 |
| 1738774500 | 4.85 | -0.12 | -2.41 | 4.89 | 4.96 | 4.74 | 0 |
| 1738688100 | 4.97 | 0.27 | 5.74 | 4.55 | 4.97 | 4.55 | 0 |
| 1738601700 | 4.7 | -0.55 | -10.48 | 4.59 | 4.76 | 4.28 | 0 |
| 1738342500 | 5.25 | -0.11 | -2.05 | 5.33 | 5.36 | 5.19 | 0 |
| 1738256100 | 5.36 | 0.2 | 3.88 | 5.21 | 5.44 | 5.21 | 0 |
| 1738169700 | 5.16 | 0.06 | 1.18 | 5.21 | 5.23 | 5.01 | 0 |
| 1738083300 | 5.1 | -0.21 | -3.95 | 5.26 | 5.61 | 5.1 | 0 |
| 1737996900 | 5.3099999 | 0.17 | 3.31 | 4.98 | 5.34 | 4.98 | 0 |
| 1737737700 | 5.14 | 0.13 | 2.59 | 5.04 | 5.5199999 | 5.04 | 0 |
| 1737651300 | 5.01 | -0.01 | -0.20 | 4.99 | 5.03 | 4.87 | 0 |
| 1737564900 | 5.0199999 | 0.01 | 0.20 | 5.03 | 5.13 | 4.95 | 0 |
| 1737478500 | 5.01 | -0.14 | -2.72 | 5.07 | 5.07 | 4.9 | 0 |
| 1737392100 | 5.15 | 0.18 | 3.62 | 4.88 | 5.18 | 4.68 | 0 |
| 1737132900 | 4.97 | 0.46 | 10.20 | 4.58 | 5.2 | 4.5599999 | 0 |
| 1737046500 | 4.51 | -0.2 | -4.25 | 4.79 | 4.84 | 4.5 | 0 |
| 1736960100 | 4.71 | 0.25 | 5.61 | 4.46 | 4.71 | 4.41 | 0 |
| 1736873700 | 4.46 | 0.04 | 0.90 | 4.47 | 4.67 | 4.41 | 0 |
| 1736787300 | 4.42 | -0.21 | -4.54 | 4.55 | 4.62 | 4.29 | 1000 |
| 1736528100 | 4.63 | -0.12 | -2.53 | 4.76 | 4.95 | 4.63 | 0 |
| 1736441700 | 4.75 | -0.04 | -0.84 | 4.7699999 | 4.79 | 4.64 | 0 |
| 1736355300 | 4.79 | -0.4 | -7.71 | 5.11 | 5.17 | 4.76 | 0 |
| 1736268900 | 5.19 | 0.13 | 2.57 | 4.94 | 5.23 | 4.9 | 0 |
| 1736182500 | 5.0599999 | 0.53 | 11.70 | 4.5599999 | 5.48 | 4.5599999 | 0 |
| 1735923300 | 4.53 | -0.44 | -8.85 | 4.91 | 4.95 | 4.44 | 0 |
| 1735836900 | 4.97 | 0.02 | 0.40 | 5.09 | 5.16 | 4.82 | 0 |
| 1735577700 | 4.95 | -0.02 | -0.40 | 4.93 | 5.11 | 4.88 | 0 |
| 1735318500 | 4.97 | 0.29 | 6.20 | 4.84 | 4.99 | 4.72 | 0 |
| 1734972900 | 4.68 | -0.07 | -1.47 | 4.76 | 4.7699999 | 4.59 | 0 |
| 1734713700 | 4.75 | -0.05 | -1.04 | 4.71 | 4.75 | 4.48 | 0 |
| 1734627300 | 4.8 | -0.35 | -6.80 | 4.84 | 5.07 | 4.8 | 0 |
| 1734540900 | 5.15 | -0.01 | -0.19 | 5.18 | 5.26 | 5.09 | 0 |
| 1734454500 | 5.16 | 0.06 | 1.18 | 4.98 | 5.29 | 4.98 | 0 |
| 1734368100 | 5.1 | -0.61 | -10.68 | 5.71 | 5.72 | 5.0199999 | 0 |
| 1734108900 | 5.71 | 0.05 | 0.88 | 5.61 | 5.86 | 5.59 | 0 |
| 1734022500 | 5.66 | 0.08 | 1.43 | 5.59 | 5.82 | 5.59 | 0 |
| 1733936100 | 5.58 | -0.07 | -1.24 | 5.72 | 5.79 | 5.53 | 0 |
| 1733849700 | 5.65 | 0.05 | 0.89 | 5.59 | 5.68 | 5.48 | 0 |
| 1733763300 | 5.6 | 0.27 | 5.07 | 5.34 | 5.68 | 5.34 | 0 |
| 1733504100 | 5.33 | 0.32 | 6.39 | 4.96 | 5.48 | 4.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
