Societe Generale Effekten (S32468)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733849700 | 0.483 | -0.064 | -11.70 | 0.534 | 0.534 | 0.477 | 0 |
| 1733763300 | 0.547 | 0.003 | 0.55 | 0.519 | 0.558 | 0.515 | 0 |
| 1733504100 | 0.544 | -0.004 | -0.73 | 0.545 | 0.592 | 0.527 | 0 |
| 1733417700 | 0.548 | 0.035 | 6.82 | 0.505 | 0.559 | 0.504 | 0 |
| 1733331300 | 0.513 | 0.022 | 4.48 | 0.501 | 0.517 | 0.46 | 0 |
| 1733244900 | 0.491 | 0.013 | 2.72 | 0.474 | 0.508 | 0.472 | 0 |
| 1733158500 | 0.478 | -0.058 | -10.82 | 0.517 | 0.517 | 0.452 | 0 |
| 1732899300 | 0.536 | 0.004 | 0.75 | 0.561 | 0.5719999 | 0.531 | 0 |
| 1732812900 | 0.532 | -0.011 | -2.03 | 0.529 | 0.538 | 0.518 | 0 |
| 1732726500 | 0.543 | 0.076 | 16.27 | 0.479 | 0.556 | 0.478 | 0 |
| 1732640100 | 0.467 | -0.012 | -2.51 | 0.47 | 0.53 | 0.462 | 0 |
| 1732553700 | 0.479 | 0.08 | 20.05 | 0.472 | 0.517 | 0.449 | 0 |
| 1732294500 | 0.399 | -0.087 | -17.90 | 0.468 | 0.49 | 0.383 | 0 |
| 1732208100 | 0.486 | -0.026 | -5.08 | 0.536 | 0.536 | 0.479 | 0 |
| 1732121700 | 0.512 | -0.061 | -10.65 | 0.58 | 0.582 | 0.512 | 0 |
| 1732035300 | 0.573 | 0.013 | 2.32 | 0.582 | 0.586 | 0.53 | 0 |
| 1731948900 | 0.56 | 0.018 | 3.32 | 0.538 | 0.5659999 | 0.532 | 0 |
| 1731689700 | 0.542 | -0.032 | -5.57 | 0.55 | 0.583 | 0.528 | 0 |
| 1731603300 | 0.574 | -0.003 | -0.52 | 0.545 | 0.574 | 0.507 | 0 |
| 1731516900 | 0.577 | -0.028 | -4.63 | 0.605 | 0.633 | 0.557 | 0 |
| 1731430500 | 0.605 | -0.037 | -5.76 | 0.625 | 0.627 | 0.601 | 0 |
| 1731344100 | 0.642 | -0.071 | -9.96 | 0.704 | 0.704 | 0.631 | 0 |
| 1731084900 | 0.713 | -0.052 | -6.80 | 0.756 | 0.769 | 0.713 | 0 |
| 1730998500 | 0.765 | 0.045 | 6.25 | 0.73 | 0.793 | 0.73 | 0 |
| 1730912100 | 0.72 | -0.155 | -17.71 | 0.719 | 0.754 | 0.678 | 0 |
| 1730825700 | 0.875 | 0.019 | 2.22 | 0.847 | 0.875 | 0.847 | 0 |
| 1730739300 | 0.856 | 0.031 | 3.76 | 0.856 | 0.874 | 0.853 | 0 |
| 1730480100 | 0.825 | -0.009 | -1.08 | 0.846 | 0.868 | 0.824 | 0 |
| 1730393700 | 0.834 | 0 | 0.00 | 0.827 | 0.854 | 0.824 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
