Societe Generale Effekten (S7LCLA)
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 |
|---|---|---|---|---|---|---|---|
| 1742489700 | 0.864 | 0.083 | 10.63 | 0.8129999 | 0.886 | 0.763 | 40550 |
| 1742403300 | 0.781 | -0.002 | -0.26 | 0.73 | 0.807 | 0.715 | 61500 |
| 1742316900 | 0.783 | -0.033 | -4.04 | 0.843 | 0.904 | 0.783 | 64120 |
| 1742230500 | 0.8159999 | 0.0499999 | 6.53 | 0.833 | 0.858 | 0.789 | 29200 |
| 1741971300 | 0.766 | 0.005 | 0.66 | 0.791 | 0.804 | 0.74 | 34700 |
| 1741884900 | 0.761 | -0.074 | -8.86 | 0.8179999 | 0.846 | 0.757 | 19550 |
| 1741798500 | 0.835 | 0.094 | 12.69 | 0.718 | 0.835 | 0.713 | 20000 |
| 1741712100 | 0.741 | 0.009 | 1.23 | 0.703 | 0.781 | 0.703 | 29650 |
| 1741625700 | 0.732 | -0.062 | -7.81 | 0.772 | 0.833 | 0.732 | 149450 |
| 1741366500 | 0.794 | 0.092 | 13.11 | 0.742 | 0.877 | 0.742 | 35687 |
| 1741280100 | 0.702 | 0.05 | 7.67 | 0.775 | 0.788 | 0.698 | 65605 |
| 1741193700 | 0.652 | -0.217 | -24.97 | 0.903 | 0.921 | 0.652 | 265904 |
| 1741107300 | 0.869 | -0.208 | -19.31 | 0.93 | 0.93 | 0.81 | 168500 |
| 1741020900 | 1.077 | -0.04 | -3.32 | 1.133 | 1.176 | 1.053 | 24300 |
| 1740761700 | 1.114 | -0.05 | -4.13 | 1.121 | 1.1379999 | 1.055 | 22500 |
| 1740675300 | 1.162 | 0.13 | 12.60 | 1.023 | 1.176 | 1.01 | 110901 |
| 1740588900 | 1.032 | 0 | 0.10 | 1.064 | 1.077 | 1.0029999 | 160701 |
| 1740502500 | 1.031 | -0.23 | -18.17 | 1.309 | 1.309 | 1.026 | 121660 |
| 1740416100 | 1.26 | -0.05 | -3.82 | 1.215 | 1.266 | 1.18 | 28300 |
| 1740156900 | 1.31 | -0.27 | -17.09 | 1.5 | 1.5049999 | 1.305 | 151200 |
| 1740070500 | 1.58 | 0.02 | 1.28 | 1.477 | 1.58 | 1.45 | 92600 |
| 1739984100 | 1.56 | 0.15 | 10.25 | 1.492 | 1.585 | 1.492 | 77167 |
| 1739897700 | 1.415 | 0.08 | 5.91 | 1.403 | 1.461 | 1.342 | 77403 |
| 1739811300 | 1.336 | 0.03 | 2.14 | 1.304 | 1.357 | 1.275 | 57027 |
| 1739552100 | 1.308 | -0.06 | -4.11 | 1.3839999 | 1.45 | 1.295 | 65907 |
| 1739465700 | 1.364 | -0.15 | -9.97 | 1.283 | 1.364 | 1.226 | 99467 |
| 1739379300 | 1.5149999 | -0.16 | -9.55 | 1.655 | 1.675 | 1.479 | 52567 |
| 1739292900 | 1.675 | 0.13 | 8.41 | 1.61 | 1.74 | 1.61 | 50210 |
| 1739206500 | 1.545 | 0.18 | 13.44 | 1.453 | 1.545 | 1.427 | 117770 |
| 1738947300 | 1.362 | -0.04 | -2.85 | 1.373 | 1.416 | 1.341 | 42371 |
| 1738860900 | 1.402 | 0 | 0.21 | 1.413 | 1.48 | 1.336 | 93899 |
| 1738774500 | 1.399 | -0.27 | -15.98 | 1.62 | 1.62 | 1.396 | 107980 |
| 1738688100 | 1.665 | -0.04 | -2.06 | 1.535 | 1.735 | 1.319 | 127426 |
| 1738601700 | 1.7 | 0.04 | 2.72 | 1.85 | 1.98 | 1.615 | 96820 |
| 1738342500 | 1.655 | -0.05 | -2.93 | 1.74 | 1.74 | 1.535 | 49010 |
| 1738256100 | 1.705 | -0.06 | -3.40 | 1.635 | 1.77 | 1.54 | 31210 |
| 1738169700 | 1.765 | 0.05 | 2.92 | 1.81 | 1.87 | 1.695 | 52175 |
| 1738083300 | 1.715 | -0.02 | -1.15 | 1.775 | 1.905 | 1.715 | 50532 |
| 1737996900 | 1.735 | -0.23 | -11.70 | 1.905 | 2.075 | 1.735 | 42150 |
| 1737737700 | 1.965 | -0.06 | -2.72 | 1.98 | 2.09 | 1.92 | 61900 |
| 1737651300 | 2.02 | -0.31 | -13.12 | 2.095 | 2.27 | 2 | 126697 |
| 1737564900 | 2.325 | 0 | 0.00 | 2.325 | 2.325 | 2.325 | 0 |
| 1737478500 | 2.325 | -0.02 | -0.64 | 2.43 | 2.43 | 2.095 | 83318 |
| 1737392100 | 2.34 | -0.32 | -12.03 | 2.625 | 2.685 | 2.27 | 78500 |
| 1737132900 | 2.66 | 0.06 | 2.31 | 2.865 | 2.925 | 2.605 | 24800 |
| 1737046500 | 2.6 | -0.28 | -9.57 | 3.05 | 3.07 | 2.585 | 67538 |
| 1736960100 | 2.875 | 0.33 | 12.75 | 2.585 | 2.895 | 2.43 | 61024 |
| 1736873700 | 2.55 | -0.27 | -9.41 | 2.685 | 2.85 | 2.5 | 81934 |
| 1736787300 | 2.815 | 0.63 | 28.83 | 2.62 | 2.83 | 2.5099999 | 36040 |
| 1736528100 | 2.185 | 0.31 | 16.22 | 1.935 | 2.5099999 | 1.935 | 149005 |
| 1736441700 | 1.88 | 0.11 | 6.21 | 1.765 | 1.9 | 1.7 | 73034 |
| 1736355300 | 1.77 | -0.12 | -6.35 | 1.985 | 2.1 | 1.77 | 88082 |
| 1736268900 | 1.89 | 0.01 | 0.53 | 1.76 | 1.935 | 1.71 | 109901 |
| 1736182500 | 1.88 | 0.02 | 1.08 | 1.83 | 2.035 | 1.795 | 22440 |
| 1735923300 | 1.86 | 0.03 | 1.64 | 1.745 | 1.86 | 1.675 | 68805 |
| 1735836900 | 1.83 | 0.39 | 26.64 | 1.565 | 1.83 | 1.54 | 103844 |
| 1735577700 | 1.445 | 0.1 | 7.43 | 1.351 | 1.481 | 1.322 | 33426 |
| 1735318500 | 1.345 | 0.21 | 18.40 | 1.248 | 1.356 | 1.248 | 86326 |
| 1734972900 | 1.1359999 | -0.08 | -6.50 | 1.266 | 1.285 | 1.1359999 | 26449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Tent [SnowGem] (TENTETH).](/common/images/company/COIN_TENTUSD.png){kind=small}
