Societe Generale Effekten (S31345)
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 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1741107300 | 0.0455 | -0.9945 | -95.63 | 0.626 | 0.75 | 0.0455 | 0 |
| 1741020900 | 1.04 | -0.07 | -6.47 | 1.0049999 | 1.3 | 0.825 | 0 |
| 1740761700 | 1.112 | 0.17 | 17.42 | 0.782 | 1.153 | 0.762 | 0 |
| 1740675300 | 0.947 | -0.623 | -39.68 | 1.362 | 1.393 | 0.877 | 0 |
| 1740588900 | 1.57 | -0.64 | -28.96 | 1.72 | 1.74 | 1.32 | 0 |
| 1740502500 | 2.21 | 0.06 | 2.55 | 2.085 | 2.27 | 1.99 | 0 |
| 1740416100 | 2.1549999 | -0.07 | -3.15 | 2.225 | 2.2799999 | 2.035 | 0 |
| 1740156900 | 2.225 | 0.22 | 10.70 | 2.14 | 2.29 | 2.12 | 0 |
| 1740070500 | 2.0099999 | -0.04 | -1.95 | 2.055 | 2.25 | 1.975 | 0 |
| 1739984100 | 2.05 | -0.2 | -8.69 | 2.295 | 2.315 | 2.005 | 0 |
| 1739897700 | 2.245 | 0.12 | 5.40 | 2.14 | 2.3849999 | 2.14 | 0 |
| 1739811300 | 2.13 | 0.04 | 2.16 | 2.12 | 2.19 | 2.04 | 0 |
| 1739552100 | 2.085 | 0.16 | 8.31 | 1.765 | 2.18 | 1.765 | 0 |
| 1739465700 | 1.925 | 0.54 | 39.19 | 1.545 | 2.06 | 1.5 | 0 |
| 1739379300 | 1.383 | -0.02 | -1.21 | 1.448 | 1.52 | 1.369 | 0 |
| 1739292900 | 1.4 | 0.02 | 1.38 | 1.393 | 1.456 | 1.311 | 0 |
| 1739206500 | 1.381 | 0.14 | 11.46 | 1.3 | 1.426 | 1.2509999 | 0 |
| 1738947300 | 1.239 | -0.13 | -9.23 | 1.322 | 1.5149999 | 1.223 | 0 |
| 1738860900 | 1.365 | 0.09 | 7.40 | 1.229 | 1.466 | 1.075 | 0 |
| 1738774500 | 1.271 | -0.12 | -8.30 | 1.332 | 1.385 | 1.162 | 0 |
| 1738688100 | 1.3859999 | 0.26 | 23.09 | 0.979 | 1.3859999 | 0.979 | 0 |
| 1738601700 | 1.1259999 | -0.54 | -32.37 | 1.068 | 1.201 | 0.718 | 0 |
| 1738342500 | 1.665 | -0.12 | -6.46 | 1.74 | 1.785 | 1.61 | 0 |
| 1738256100 | 1.78 | 0.2 | 12.66 | 1.62 | 1.86 | 1.62 | 0 |
| 1738169700 | 1.58 | 0.06 | 3.61 | 1.635 | 1.65 | 1.425 | 0 |
| 1738083300 | 1.525 | -0.22 | -12.36 | 1.7 | 2.05 | 1.525 | 0 |
| 1737996900 | 1.74 | 0.19 | 11.90 | 1.4 | 1.765 | 1.4 | 0 |
| 1737737700 | 1.555 | 0.11 | 7.69 | 1.46 | 1.95 | 1.46 | 0 |
| 1737651300 | 1.444 | -0 | -0.07 | 1.419 | 1.474 | 1.304 | 0 |
| 1737564900 | 1.445 | 0 | 0.00 | 1.46 | 1.55 | 1.375 | 0 |
| 1737478500 | 1.445 | -0.14 | -8.83 | 1.49 | 1.499 | 1.339 | 0 |
| 1737392100 | 1.585 | 0.18 | 12.65 | 1.311 | 1.61 | 1.121 | 0 |
| 1737132900 | 1.407 | 0.46 | 48.26 | 1.0109999 | 1.6299999 | 0.998 | 0 |
| 1737046500 | 0.949 | -0.202 | -17.55 | 1.217 | 1.277 | 0.948 | 0 |
| 1736960100 | 1.151 | 0.24 | 26.76 | 0.898 | 1.156 | 0.866 | 0 |
| 1736873700 | 0.908 | 0.048 | 5.58 | 0.911 | 1.101 | 0.854 | 0 |
| 1736787300 | 0.86 | -0.209 | -19.55 | 1.0009999 | 1.086 | 0.747 | 0 |
| 1736528100 | 1.069 | -0.12 | -10.32 | 1.199 | 1.3919999 | 1.069 | 0 |
| 1736441700 | 1.192 | -0.04 | -2.93 | 1.207 | 1.227 | 1.083 | 0 |
| 1736355300 | 1.228 | -0.39 | -24.20 | 1.54 | 1.605 | 1.195 | 0 |
| 1736268900 | 1.62 | 0.13 | 8.80 | 1.398 | 1.66 | 1.352 | 0 |
| 1736182500 | 1.489 | 0.52 | 53.82 | 1.0069999 | 1.91 | 0.996 | 0 |
| 1735923300 | 0.968 | -0.448 | -31.64 | 1.355 | 1.379 | 0.886 | 0 |
| 1735836900 | 1.416 | 0.02 | 1.58 | 1.54 | 1.59 | 1.26 | 0 |
| 1735577700 | 1.3939999 | -0.01 | -0.64 | 1.373 | 1.545 | 1.32 | 0 |
| 1735318500 | 1.403 | 0.27 | 24.05 | 1.25 | 1.42 | 1.172 | 0 |
| 1734972900 | 1.131 | -0.07 | -5.91 | 1.211 | 1.219 | 1.061 | 0 |
| 1734713700 | 1.202 | -0.04 | -3.30 | 1.16 | 1.202 | 0.933 | 0 |
| 1734627300 | 1.243 | -0.35 | -21.82 | 1.266 | 1.51 | 1.243 | 0 |
| 1734540900 | 1.59 | -0.02 | -0.93 | 1.635 | 1.715 | 1.535 | 0 |
| 1734454500 | 1.605 | 0.05 | 3.55 | 1.465 | 1.73 | 1.465 | 0 |
| 1734368100 | 1.55 | -0.61 | -28.07 | 2.15 | 2.1549999 | 1.468 | 0 |
| 1734108900 | 2.1549999 | 0.04 | 2.13 | 2.025 | 2.3 | 2.015 | 0 |
| 1734022500 | 2.11 | 0.09 | 4.20 | 2.0299999 | 2.2599999 | 2.0299999 | 0 |
| 1733936100 | 2.025 | -0.08 | -3.57 | 2.16 | 2.23 | 1.985 | 0 |
| 1733849700 | 2.1 | 0.04 | 2.19 | 2.035 | 2.13 | 1.93 | 1750 |
| 1733763300 | 2.055 | 0.28 | 15.45 | 1.785 | 2.13 | 1.785 | 2250 |
| 1733504100 | 1.78 | 0.3 | 20.60 | 1.403 | 1.94 | 1.403 | 6500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
