Societe Generale Effekten (SCOA5S)
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 |
|---|---|---|---|---|---|---|---|
| 1735923300 | 0.513 | 0.007 | 1.38 | 0.529 | 0.544 | 0.513 | 4000 |
| 1735836900 | 0.506 | -0.09 | -15.10 | 0.562 | 0.573 | 0.506 | 10800 |
| 1735577700 | 0.596 | -0.019 | -3.09 | 0.613 | 0.624 | 0.584 | 1600 |
| 1735318500 | 0.615 | -0.092 | -13.01 | 0.657 | 0.657 | 0.613 | 1600 |
| 1734972900 | 0.707 | 0.034 | 5.05 | 0.653 | 0.707 | 0.648 | 4493 |
| 1734713700 | 0.673 | -0.002 | -0.30 | 0.6899999 | 0.713 | 0.67 | 3400 |
| 1734627300 | 0.675 | 0.062 | 10.11 | 0.662 | 0.68 | 0.631 | 4000 |
| 1734540900 | 0.613 | -0.059 | -8.78 | 0.646 | 0.646 | 0.61 | 0 |
| 1734454500 | 0.672 | 0.045 | 7.18 | 0.614 | 0.68 | 0.611 | 6000 |
| 1734368100 | 0.627 | 0.011 | 1.79 | 0.609 | 0.63 | 0.605 | 600 |
| 1734108900 | 0.616 | -0.068 | -9.94 | 0.645 | 0.649 | 0.608 | 3000 |
| 1734022500 | 0.684 | 0.019 | 2.86 | 0.634 | 0.6879999 | 0.623 | 1966 |
| 1733936100 | 0.665 | -0.025 | -3.62 | 0.681 | 0.701 | 0.657 | 1500 |
| 1733849700 | 0.6899999 | 0.0049999 | 0.73 | 0.72 | 0.737 | 0.682 | 1004 |
| 1733763300 | 0.685 | -0.067 | -8.91 | 0.743 | 0.747 | 0.678 | 2969 |
| 1733504100 | 0.752 | 0.044 | 6.21 | 0.716 | 0.77 | 0.71 | 27375 |
| 1733417700 | 0.708 | 0.044 | 6.63 | 0.699 | 0.724 | 0.674 | 1900 |
| 1733331300 | 0.664 | 0.008 | 1.22 | 0.636 | 0.666 | 0.622 | 0 |
| 1733244900 | 0.656 | -0.087 | -11.71 | 0.726 | 0.728 | 0.656 | 16175 |
| 1733158500 | 0.743 | 0.061 | 8.94 | 0.706 | 0.743 | 0.6879999 | 11236 |
| 1732899300 | 0.682 | -0.032 | -4.48 | 0.6939999 | 0.725 | 0.665 | 2000 |
| 1732812900 | 0.714 | 0.001 | 0.14 | 0.718 | 0.736 | 0.683 | 8000 |
| 1732726500 | 0.713 | 0.0220001 | 3.18 | 0.709 | 0.719 | 0.6909999 | 0 |
| 1732640100 | 0.6909999 | -0.015 | -2.12 | 0.71 | 0.711 | 0.665 | 1200 |
| 1732553700 | 0.706 | 0.064 | 9.97 | 0.641 | 0.713 | 0.623 | 0 |
| 1732294500 | 0.642 | -0.03 | -4.46 | 0.665 | 0.698 | 0.627 | 1800 |
| 1732208100 | 0.672 | -0.036 | -5.08 | 0.707 | 0.707 | 0.654 | 4194 |
| 1732121700 | 0.708 | -0.018 | -2.48 | 0.702 | 0.715 | 0.677 | 2079 |
| 1732035300 | 0.726 | 0.015 | 2.11 | 0.701 | 0.738 | 0.681 | 2801 |
| 1731948900 | 0.711 | -0.07 | -8.96 | 0.826 | 0.848 | 0.711 | 1785 |
| 1731689700 | 0.781 | 0.019 | 2.49 | 0.809 | 0.8199999 | 0.764 | 0 |
| 1731603300 | 0.762 | -0.018 | -2.31 | 0.801 | 0.801 | 0.728 | 0 |
| 1731516900 | 0.78 | -0.012 | -1.52 | 0.786 | 0.853 | 0.753 | 300 |
| 1731430500 | 0.792 | 0.001 | 0.13 | 0.803 | 0.808 | 0.745 | 2000 |
| 1731344100 | 0.791 | 0.086 | 12.20 | 0.6879999 | 0.8 | 0.685 | 2096 |
| 1731084900 | 0.705 | 0.064 | 9.98 | 0.64 | 0.705 | 0.635 | 5600 |
| 1730998500 | 0.641 | 0.01 | 1.58 | 0.638 | 0.684 | 0.629 | 3735 |
| 1730912100 | 0.631 | 0.038 | 6.41 | 0.671 | 0.711 | 0.611 | 600 |
| 1730825700 | 0.593 | -0.063 | -9.60 | 0.637 | 0.638 | 0.589 | 1639 |
| 1730739300 | 0.656 | -0.065 | -9.02 | 0.667 | 0.676 | 0.624 | 3900 |
| 1730480100 | 0.721 | -0.039 | -5.13 | 0.6889999 | 0.721 | 0.643 | 1600 |
| 1730393700 | 0.76 | -0.017 | -2.19 | 0.77 | 0.802 | 0.734 | 0 |
| 1730307300 | 0.777 | -0.113 | -12.70 | 0.845 | 0.855 | 0.758 | 1000 |
| 1730220900 | 0.89 | 0.053 | 6.33 | 0.87 | 0.906 | 0.803 | 0 |
| 1730134500 | 0.837 | 0.174 | 26.24 | 0.799 | 0.86 | 0.793 | 6600 |
| 1729871700 | 0.663 | -0.071 | -9.67 | 0.733 | 0.748 | 0.663 | 0 |
| 1729785300 | 0.734 | 0.011 | 1.52 | 0.68 | 0.751 | 0.642 | 1900 |
| 1729698900 | 0.723 | 0.053 | 7.91 | 0.672 | 0.735 | 0.672 | 4300 |
| 1729612500 | 0.67 | -0.117 | -14.87 | 0.773 | 0.786 | 0.67 | 1000 |
| 1729526100 | 0.787 | -0.056 | -6.64 | 0.808 | 0.809 | 0.742 | 0 |
| 1729266900 | 0.843 | 0.071 | 9.20 | 0.738 | 0.848 | 0.73 | 666 |
| 1729180500 | 0.772 | -0.006 | -0.77 | 0.755 | 0.779 | 0.742 | 666 |
| 1729094100 | 0.778 | -0.003 | -0.38 | 0.753 | 0.797 | 0.731 | 0 |
| 1729007700 | 0.781 | 0.157 | 25.16 | 0.749 | 0.79 | 0.739 | 7000 |
| 1728921300 | 0.624 | 0.0570001 | 10.05 | 0.604 | 0.646 | 0.603 | 3600 |
| 1728662100 | 0.5669999 | -0.049 | -7.95 | 0.5689999 | 0.595 | 0.556 | 4600 |
| 1728575700 | 0.616 | -0.064 | -9.41 | 0.657 | 0.673 | 0.598 | 0 |
| 1728489300 | 0.68 | 0.018 | 2.72 | 0.629 | 0.734 | 0.625 | 1000 |
| 1728402900 | 0.662 | 0.102 | 18.21 | 0.5719999 | 0.662 | 0.5699999 | 1500 |
| 1728316500 | 0.56 | -0.082 | -12.77 | 0.664 | 0.667 | 0.56 | 1000 |
| 1728057300 | 0.642 | -0.083 | -11.45 | 0.673 | 0.677 | 0.609 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
