Societe Generale Effekten (SCLAS7)
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 | 0.0175 | 0.0005 | 2.94 | 0.0185 | 0.0197 | 0.0175 | 1950001 |
| 1721836500 | 0.017 | -0.002 | -10.53 | 0.0185 | 0.0185 | 0.017 | 20000 |
| 1721750100 | 0.019 | 0.002 | 11.76 | 0.016 | 0.019 | 0.0157 | 4050000 |
| 1721663700 | 0.017 | 0.0028 | 19.72 | 0.0152 | 0.0175 | 0.0152 | 9722414 |
| 1721404500 | 0.0142 | 0.001 | 7.58 | 0.014 | 0.0145 | 0.013 | 5240000 |
| 1721318100 | 0.0132 | -0.0003 | -2.22 | 0.0125 | 0.014 | 0.012 | 310000 |
| 1721231700 | 0.0135 | -0.0013 | -8.78 | 0.0155 | 0.0155 | 0.0132 | 1976680 |
| 1721145300 | 0.0148 | 0.0008 | 5.71 | 0.0145 | 0.0155 | 0.0142 | 1000000 |
| 1721058900 | 0.014 | 0.0015 | 12.00 | 0.0135 | 0.0145 | 0.0132 | 600000 |
| 1720799700 | 0.0125 | -0.001 | -7.41 | 0.012 | 0.013 | 0.012 | 1595000 |
| 1720713300 | 0.0135 | 0 | 0.00 | 0.013 | 0.014 | 0.013 | 150000 |
| 1720626900 | 0.0135 | -0.001 | -6.90 | 0.015 | 0.0155 | 0.0135 | 550000 |
| 1720540500 | 0.0145 | 0.001 | 7.41 | 0.0135 | 0.0145 | 0.0135 | 150000 |
| 1720454100 | 0.0135 | 0.0015 | 12.50 | 0.0135 | 0.014 | 0.013 | 1872026 |
| 1720194900 | 0.012 | -0.0002 | -1.64 | 0.0125 | 0.0125 | 0.0115 | 863334 |
| 1720108500 | 0.0122 | -0.0008 | -6.15 | 0.0125 | 0.013 | 0.0122 | 22000 |
| 1720022100 | 0.013 | 0.0005 | 4.00 | 0.013 | 0.0135 | 0.0125 | 6693666 |
| 1719935700 | 0.0125 | -0.001 | -7.41 | 0.013 | 0.013 | 0.0117 | 8085246 |
| 1719849300 | 0.0135 | -0.0015 | -10.00 | 0.014 | 0.0145 | 0.0135 | 843148 |
| 1719590100 | 0.015 | 0 | 0.00 | 0.0145 | 0.0155 | 0.0137 | 836183 |
| 1719503700 | 0.015 | -0.0015 | -9.09 | 0.0155 | 0.0155 | 0.0145 | 579032 |
| 1719417300 | 0.0165 | 0.0015 | 10.00 | 0.015 | 0.0165 | 0.015 | 665000 |
| 1719330900 | 0.015 | 0.0001 | 0.67 | 0.0145 | 0.0157 | 0.0145 | 128297 |
| 1719244500 | 0.0149 | -0.0001 | -0.67 | 0.0162999 | 0.0166 | 0.0148 | 1758675 |
| 1718985300 | 0.015 | -0.001 | -6.25 | 0.0154 | 0.0159 | 0.0148 | 800000 |
| 1718898900 | 0.016 | 0.0001 | 0.63 | 0.0164 | 0.0167 | 0.0151 | 2919100 |
| 1718812500 | 0.0159 | -0.0006 | -3.64 | 0.0161 | 0.0168 | 0.0156 | 991748 |
| 1718726100 | 0.0165 | -0.0026 | -13.61 | 0.0177 | 0.0185 | 0.0161 | 2440000 |
| 1718639700 | 0.0191 | -0.0019 | -9.05 | 0.0214999 | 0.0217 | 0.0189 | 731731 |
| 1718380500 | 0.021 | 0.0003 | 1.45 | 0.0213 | 0.0217 | 0.0196 | 2056721 |
| 1718294100 | 0.0207 | -0.0004 | -1.90 | 0.021 | 0.0221 | 0.02 | 670000 |
| 1718207700 | 0.0211 | -0.0011 | -4.95 | 0.0206 | 0.0214999 | 0.019 | 761611 |
| 1718121300 | 0.0222 | -0.0018 | -7.50 | 0.0222 | 0.023 | 0.0217 | 771850 |
| 1718034900 | 0.024 | -0.0034 | -12.41 | 0.0271 | 0.0285 | 0.024 | 3331000 |
| 1717775700 | 0.0274 | -0.0008 | -2.84 | 0.027 | 0.0282 | 0.0261 | 355000 |
| 1717689300 | 0.0282 | -0.0073 | -20.56 | 0.0307 | 0.0316 | 0.0282 | 725279 |
| 1717602900 | 0.0354999 | 0.0010999 | 3.20 | 0.0347 | 0.0357 | 0.0325999 | 653168 |
| 1717516500 | 0.0344 | 0.0031 | 9.90 | 0.0337999 | 0.0368 | 0.0335 | 2770000 |
| 1717430100 | 0.0313 | 0.0067 | 27.24 | 0.0258 | 0.0315 | 0.0247 | 8131000 |
| 1717170900 | 0.0246 | 0.0024 | 10.81 | 0.0238 | 0.0248 | 0.0222 | 6565543 |
| 1717084500 | 0.0222 | 0.0018 | 8.82 | 0.0214999 | 0.0227 | 0.0208999 | 985000 |
| 1716998100 | 0.0204 | 0.0001 | 0.49 | 0.0194 | 0.0208 | 0.0187 | 6579700 |
| 1716911700 | 0.0203 | -0.0024 | -10.57 | 0.0222 | 0.0225 | 0.0203 | 3273348 |
| 1716825300 | 0.0227 | -0.0031 | -12.02 | 0.024 | 0.0246 | 0.0227 | 2138895 |
| 1716566100 | 0.0258 | -0.0003 | -1.15 | 0.0269 | 0.0284 | 0.0248999 | 1205000 |
| 1716479700 | 0.0261 | 0.0024 | 10.13 | 0.0266 | 0.0266 | 0.0227 | 12557000 |
| 1716393300 | 0.0237 | 0.0009 | 3.95 | 0.0241 | 0.0254 | 0.0236 | 9092200 |
| 1716306900 | 0.0228 | 0.0015 | 7.04 | 0.0226 | 0.0247 | 0.0222 | 5840000 |
| 1716220500 | 0.0213 | -0.0007 | -3.18 | 0.0207 | 0.0226 | 0.0204 | 460000 |
| 1715961300 | 0.022 | -0.001 | -4.35 | 0.0222 | 0.0231999 | 0.0217 | 2674000 |
| 1715874900 | 0.023 | -0.0017 | -6.88 | 0.0231999 | 0.0251 | 0.0217 | 18063200 |
| 1715788500 | 0.0247 | -0.0009 | -3.52 | 0.0242 | 0.0282 | 0.024 | 20390000 |
| 1715702100 | 0.0256 | 0.0019 | 8.02 | 0.0229 | 0.0256 | 0.0229 | 6760174 |
| 1715615700 | 0.0237 | 0.0004 | 1.72 | 0.0254999 | 0.0254999 | 0.0224 | 6550060 |
| 1715356500 | 0.0233 | 0 | 0.00 | 0.0218 | 0.0233 | 0.0217 | 8011275 |
| 1715270100 | 0.0233 | -0.0009 | -3.72 | 0.0229 | 0.0237 | 0.0222 | 5430000 |
| 1715183700 | 0.0242 | -0.0009 | -3.59 | 0.0262 | 0.0283 | 0.0242 | 6140000 |
| 1715097300 | 0.0251 | 0.0005 | 2.03 | 0.0246 | 0.0267 | 0.0242 | 5506200 |
| 1715010900 | 0.0246 | 0.0001 | 0.41 | 0.0247 | 0.0247 | 0.0235 | 6307000 |
| 1714751700 | 0.0245 | 0.0001 | 0.41 | 0.0235 | 0.0253 | 0.0226 | 2135000 |
| 1714665300 | 0.0244 | 0.0053 | 27.75 | 0.023 | 0.0248 | 0.0226 | 6233555 |
| 1714492500 | 0.0191 | 0.001 | 5.52 | 0.0185999 | 0.0207 | 0.0173 | 447000 |
| 1714406100 | 0.0181 | 0.0019 | 11.73 | 0.0173 | 0.0181 | 0.0164 | 1237000 |
| 1714146900 | 0.0162 | -0.0026 | -13.83 | 0.0162 | 0.0171 | 0.0156 | 215000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
