Societe Generale Effekten (S32468)
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 |
|---|---|---|---|---|---|---|---|
| 1741625700 | 0.676 | -0.017 | -2.45 | 0.675 | 0.7 | 0.65 | 0 |
| 1741366500 | 0.6929999 | 0.0269999 | 4.05 | 0.667 | 0.715 | 0.667 | 0 |
| 1741280100 | 0.666 | 0.042 | 6.73 | 0.653 | 0.6899999 | 0.633 | 0 |
| 1741193700 | 0.624 | 0.2170001 | 53.32 | 0.508 | 0.629 | 0.501 | 0 |
| 1741107300 | 0.4069999 | 0.0279999 | 7.39 | 0.374 | 0.432 | 0.367 | 0 |
| 1741020900 | 0.379 | 0.082 | 27.61 | 0.2985 | 0.383 | 0.2849999 | 0 |
| 1740761700 | 0.297 | -0.007 | -2.30 | 0.2824999 | 0.311 | 0.2824999 | 0 |
| 1740675300 | 0.304 | -0.091 | -23.04 | 0.362 | 0.374 | 0.303 | 0 |
| 1740588900 | 0.395 | 0.005 | 1.28 | 0.388 | 0.398 | 0.369 | 0 |
| 1740502500 | 0.39 | 0.027 | 7.44 | 0.37 | 0.405 | 0.358 | 0 |
| 1740416100 | 0.363 | 0.012 | 3.42 | 0.404 | 0.404 | 0.35 | 0 |
| 1740156900 | 0.351 | -0.013 | -3.57 | 0.387 | 0.394 | 0.351 | 0 |
| 1740070500 | 0.364 | 0.052 | 16.67 | 0.328 | 0.371 | 0.328 | 0 |
| 1739984100 | 0.312 | -0.052 | -14.29 | 0.357 | 0.359 | 0.312 | 0 |
| 1739897700 | 0.364 | -0.016 | -4.21 | 0.366 | 0.371 | 0.349 | 0 |
| 1739811300 | 0.38 | -0.025 | -6.17 | 0.393 | 0.395 | 0.371 | 0 |
| 1739552100 | 0.405 | 0.056 | 16.05 | 0.371 | 0.412 | 0.368 | 0 |
| 1739465700 | 0.349 | 0.074 | 26.91 | 0.343 | 0.35 | 0.3 | 0 |
| 1739379300 | 0.275 | 0.011 | 4.17 | 0.2765 | 0.297 | 0.2415 | 0 |
| 1739292900 | 0.264 | 0.0305 | 13.06 | 0.2245 | 0.264 | 0.2225 | 0 |
| 1739206500 | 0.2335 | -0.0275 | -10.54 | 0.239 | 0.2535 | 0.2285 | 0 |
| 1738947300 | 0.261 | -0.0335 | -11.38 | 0.295 | 0.316 | 0.2555 | 0 |
| 1738860900 | 0.2945 | -0.0445 | -13.13 | 0.309 | 0.311 | 0.2795 | 0 |
| 1738774500 | 0.339 | 0.038 | 12.62 | 0.305 | 0.3479999 | 0.305 | 0 |
| 1738688100 | 0.301 | 0.0695 | 30.02 | 0.2315 | 0.306 | 0.229 | 0 |
| 1738601700 | 0.2315 | -0.0885 | -27.66 | 0.178 | 0.254 | 0.1505 | 0 |
| 1738342500 | 0.32 | -0.03 | -8.57 | 0.32 | 0.335 | 0.293 | 0 |
| 1738256100 | 0.35 | 0.0060001 | 1.74 | 0.34 | 0.377 | 0.322 | 0 |
| 1738169700 | 0.3439999 | -0.014 | -3.91 | 0.363 | 0.363 | 0.317 | 0 |
| 1738083300 | 0.358 | -0.07 | -16.36 | 0.364 | 0.37 | 0.3459999 | 0 |
| 1737996900 | 0.428 | -0.008 | -1.83 | 0.388 | 0.448 | 0.382 | 0 |
| 1737737700 | 0.436 | 0.104 | 31.33 | 0.387 | 0.441 | 0.381 | 0 |
| 1737651300 | 0.332 | -0.02 | -5.68 | 0.338 | 0.35 | 0.322 | 0 |
| 1737564900 | 0.352 | 0.0080001 | 2.33 | 0.341 | 0.386 | 0.341 | 0 |
| 1737478500 | 0.3439999 | 0.0049999 | 1.47 | 0.307 | 0.3439999 | 0.287 | 0 |
| 1737392100 | 0.339 | 0.1 | 41.84 | 0.2545 | 0.363 | 0.2485 | 8000 |
| 1737132900 | 0.239 | -0.0125 | -4.97 | 0.237 | 0.2685 | 0.22 | 0 |
| 1737046500 | 0.2515 | 0.0075 | 3.07 | 0.237 | 0.253 | 0.2175 | 0 |
| 1736960100 | 0.244 | -0.001 | -0.41 | 0.2465 | 0.2935 | 0.239 | 0 |
| 1736873700 | 0.245 | 0.0835 | 51.70 | 0.2095 | 0.2495 | 0.199 | 0 |
| 1736787300 | 0.1615 | -0.032 | -16.54 | 0.1729999 | 0.1855 | 0.146 | 0 |
| 1736528100 | 0.1935 | -0.065 | -25.15 | 0.2395 | 0.264 | 0.1915 | 0 |
| 1736441700 | 0.2585 | -0.0015 | -0.58 | 0.259 | 0.2705 | 0.249 | 0 |
| 1736355300 | 0.26 | -0.063 | -19.50 | 0.2995 | 0.302 | 0.2375 | 0 |
| 1736268900 | 0.323 | -0.027 | -7.71 | 0.352 | 0.383 | 0.315 | 0 |
| 1736182500 | 0.35 | 0.0935 | 36.45 | 0.2735 | 0.379 | 0.2725 | 0 |
| 1735923300 | 0.2565 | 0.0315 | 14.00 | 0.243 | 0.265 | 0.2385 | 0 |
| 1735836900 | 0.225 | -0.116 | -34.02 | 0.329 | 0.331 | 0.2125 | 0 |
| 1735577700 | 0.341 | -0.051 | -13.01 | 0.388 | 0.413 | 0.341 | 0 |
| 1735318500 | 0.392 | 0.027 | 7.40 | 0.375 | 0.403 | 0.374 | 0 |
| 1734972900 | 0.365 | -0.02 | -5.19 | 0.403 | 0.403 | 0.359 | 0 |
| 1734713700 | 0.385 | 0.025 | 6.94 | 0.352 | 0.388 | 0.35 | 0 |
| 1734627300 | 0.36 | -0.087 | -19.46 | 0.364 | 0.393 | 0.349 | 0 |
| 1734540900 | 0.447 | -0.022 | -4.69 | 0.478 | 0.478 | 0.442 | 0 |
| 1734454500 | 0.469 | 0.003 | 0.64 | 0.469 | 0.475 | 0.452 | 0 |
| 1734368100 | 0.466 | 0 | 0.00 | 0.482 | 0.49 | 0.452 | 0 |
| 1734108900 | 0.466 | 0 | 0.00 | 0.438 | 0.488 | 0.432 | 0 |
| 1734022500 | 0.466 | 0.003 | 0.65 | 0.486 | 0.499 | 0.444 | 0 |
| 1733936100 | 0.463 | -0.02 | -4.14 | 0.499 | 0.503 | 0.461 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
