Societe Generale Effekten (S32543)
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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 0.298 | 0.0125001 | 4.38 | 0.2455 | 0.314 | 0.2455 | 0 |
| 1721836500 | 0.2854999 | 0.0104999 | 3.82 | 0.2585 | 0.315 | 0.2515 | 0 |
| 1721750100 | 0.275 | -0.04 | -12.70 | 0.332 | 0.336 | 0.2725 | 0 |
| 1721663700 | 0.315 | 0.0605 | 23.77 | 0.2455 | 0.325 | 0.2455 | 0 |
| 1721404500 | 0.2545 | -0.0225 | -8.12 | 0.2849999 | 0.2849999 | 0.244 | 0 |
| 1721318100 | 0.277 | 0.0735001 | 36.12 | 0.213 | 0.287 | 0.212 | 0 |
| 1721231700 | 0.2034999 | -0.0175 | -7.92 | 0.2225 | 0.227 | 0.182 | 0 |
| 1721145300 | 0.221 | -0.002 | -0.90 | 0.2049999 | 0.228 | 0.197 | 0 |
| 1721058900 | 0.223 | -0.0405 | -15.37 | 0.238 | 0.266 | 0.218 | 0 |
| 1720799700 | 0.2635 | 0.025 | 10.48 | 0.2325 | 0.2705 | 0.2305 | 0 |
| 1720713300 | 0.2385 | 0.048 | 25.20 | 0.198 | 0.256 | 0.188 | 0 |
| 1720626900 | 0.1905 | 0.0635 | 50.00 | 0.1195 | 0.1975 | 0.1195 | 0 |
| 1720540500 | 0.127 | 0.0165 | 14.93 | 0.1235 | 0.169 | 0.1115 | 0 |
| 1720454100 | 0.1105 | -0.0145 | -11.60 | 0.116 | 0.1435 | 0.108 | 0 |
| 1720194900 | 0.125 | 0.0365 | 41.24 | 0.0905 | 0.1385 | 0.085 | 0 |
| 1720108500 | 0.0885 | 0.007 | 8.59 | 0.0945 | 0.0975 | 0.0735 | 0 |
| 1720022100 | 0.0815 | 0.0195 | 31.45 | 0.0905 | 0.095 | 0.059 | 0 |
| 1719935700 | 0.062 | -0.0545 | -46.78 | 0.1024999 | 0.103 | 0.062 | 0 |
| 1719849300 | 0.1165 | 0.0535 | 84.92 | 0.1285 | 0.138 | 0.085 | 0 |
| 1719590100 | 0.063 | -0.0285 | -31.15 | 0.1019999 | 0.1055 | 0.063 | 0 |
| 1719503700 | 0.0915 | 0.0135 | 17.31 | 0.0925 | 0.1085 | 0.057 | 0 |
| 1719417300 | 0.078 | -0.017 | -17.89 | 0.114 | 0.114 | 0.0665 | 0 |
| 1719330900 | 0.095 | 0.007 | 7.95 | 0.0709999 | 0.12 | 0.0709999 | 0 |
| 1719244500 | 0.088 | -0.0625 | -41.53 | 0.089 | 0.1005 | 0.0704999 | 0 |
| 1718985300 | 0.1505 | -0.015 | -9.06 | 0.1719999 | 0.2049999 | 0.136 | 0 |
| 1718898900 | 0.1655 | 0.0615 | 59.13 | 0.1035 | 0.1719999 | 0.1019999 | 0 |
| 1718812500 | 0.104 | -0.0205 | -16.47 | 0.138 | 0.138 | 0.0935 | 0 |
| 1718726100 | 0.1245 | 0.059 | 90.08 | 0.054 | 0.1305 | 0.0475 | 0 |
| 1718639700 | 0.0655 | -0.0465 | -41.52 | 0.122 | 0.1275 | 0.0225 | 0 |
| 1718380500 | 0.112 | -0.0365 | -24.58 | 0.16 | 0.1605 | 0.1035 | 0 |
| 1718294100 | 0.1485 | -0.021 | -12.39 | 0.1475 | 0.1755 | 0.125 | 0 |
| 1718207700 | 0.1695 | 0.0015 | 0.89 | 0.175 | 0.193 | 0.1215 | 0 |
| 1718121300 | 0.168 | -0.0655 | -28.05 | 0.1835 | 0.237 | 0.13 | 0 |
| 1718034900 | 0.2335 | 0.0145 | 6.62 | 0.2245 | 0.2335 | 0.206 | 0 |
| 1717775700 | 0.219 | -0.0795 | -26.63 | 0.303 | 0.315 | 0.197 | 0 |
| 1717689300 | 0.2985 | -0.0425 | -12.46 | 0.355 | 0.36 | 0.2655 | 0 |
| 1717602900 | 0.341 | 0.025 | 7.91 | 0.34 | 0.373 | 0.331 | 0 |
| 1717516500 | 0.316 | 0.069 | 27.94 | 0.249 | 0.332 | 0.2465 | 0 |
| 1717430100 | 0.247 | 0.0685 | 38.38 | 0.2165 | 0.247 | 0.1885 | 0 |
| 1717170900 | 0.1785 | 0.0145 | 8.84 | 0.163 | 0.182 | 0.1424999 | 0 |
| 1717084500 | 0.164 | 0.0085 | 5.47 | 0.148 | 0.1729999 | 0.1405 | 0 |
| 1716998100 | 0.1555 | -0.0305 | -16.40 | 0.1715 | 0.184 | 0.1555 | 0 |
| 1716911700 | 0.186 | -0.0345 | -15.65 | 0.234 | 0.2385 | 0.185 | 0 |
| 1716825300 | 0.2205 | 0.068 | 44.59 | 0.1385 | 0.2205 | 0.1365 | 0 |
| 1716566100 | 0.1525 | 0.0345 | 29.24 | 0.093 | 0.154 | 0.076 | 0 |
| 1716479700 | 0.118 | -0.113 | -48.92 | 0.2255 | 0.2265 | 0.113 | 0 |
| 1716393300 | 0.231 | -0.084 | -26.67 | 0.306 | 0.308 | 0.231 | 0 |
| 1716306900 | 0.315 | -0.064 | -16.89 | 0.365 | 0.365 | 0.292 | 1200 |
| 1716220500 | 0.379 | -0.003 | -0.79 | 0.386 | 0.397 | 0.361 | 0 |
| 1715961300 | 0.382 | 0.029 | 8.22 | 0.352 | 0.399 | 0.352 | 0 |
| 1715874900 | 0.353 | 0.014 | 4.13 | 0.427 | 0.467 | 0.351 | 0 |
| 1715788500 | 0.339 | 0.036 | 11.88 | 0.309 | 0.359 | 0.308 | 0 |
| 1715702100 | 0.303 | -0.01 | -3.19 | 0.304 | 0.337 | 0.292 | 0 |
| 1715615700 | 0.313 | 0.0335 | 11.99 | 0.2775 | 0.318 | 0.2735 | 0 |
| 1715356500 | 0.2795 | -0.0025 | -0.89 | 0.2955 | 0.331 | 0.2795 | 0 |
| 1715270100 | 0.2819999 | -0.0085 | -2.93 | 0.289 | 0.289 | 0.2185 | 0 |
| 1715183700 | 0.2905 | 0.0515 | 21.55 | 0.24 | 0.2965 | 0.2275 | 600 |
| 1715097300 | 0.239 | 0.0350001 | 17.16 | 0.2355 | 0.264 | 0.2135 | 600 |
| 1715010900 | 0.2039999 | 0.03 | 17.24 | 0.186 | 0.2295 | 0.1795 | 0 |
| 1714751700 | 0.1739999 | 0.0349999 | 25.18 | 0.1375 | 0.2065 | 0.133 | 750 |
| 1714665300 | 0.139 | -0.0245 | -14.98 | 0.1734999 | 0.2034999 | 0.1355 | 0 |
| 1714492500 | 0.1635 | -0.0425 | -20.63 | 0.193 | 0.2135 | 0.155 | 0 |
| 1714406100 | 0.206 | 0.0275 | 15.41 | 0.1865 | 0.2155 | 0.177 | 0 |
| 1714146900 | 0.1785 | 0.0305 | 20.61 | 0.1719999 | 0.186 | 0.133 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
