Societe Generale Effekten (SCOF5S)
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 |
|---|---|---|---|---|---|---|---|
| 1743522900 | 7.35 | -0.42 | -5.41 | 8.22 | 8.82 | 7.07 | 300 |
| 1743436500 | 7.77 | -0.19 | -2.39 | 8.09 | 8.2 | 7.45 | 0 |
| 1743180900 | 7.96 | -0.22 | -2.69 | 8.21 | 8.36 | 7.64 | 33 |
| 1743094500 | 8.18 | 1.16 | 16.52 | 7.05 | 8.49 | 7.04 | 1320 |
| 1743008100 | 7.02 | 0.62 | 9.69 | 6.5199999 | 7.26 | 5.97 | 140 |
| 1742921700 | 6.4 | -0.45 | -6.57 | 6.91 | 7.04 | 6.33 | 101 |
| 1742835300 | 6.85 | -0.38 | -5.26 | 7.05 | 7.06 | 6.17 | 1200 |
| 1742576100 | 7.23 | 0.38 | 5.55 | 7.05 | 7.49 | 6.72 | 2011 |
| 1742489700 | 6.85 | -0.08 | -1.15 | 7.12 | 7.59 | 6.63 | 170 |
| 1742403300 | 6.93 | -0.93 | -11.83 | 7.84 | 8.21 | 6.88 | 70 |
| 1742316900 | 7.86 | 0.12 | 1.55 | 7.84 | 8.22 | 7.45 | 2082 |
| 1742230500 | 7.74 | -1.07 | -12.15 | 8.59 | 8.93 | 7.65 | 591 |
| 1741971300 | 8.81 | 0.95 | 12.09 | 7.77 | 8.95 | 7.76 | 0 |
| 1741884900 | 7.86 | 7.85 | 101,977.92 | 7.69 | 8.6 | 7.21 | 1 |
| 1741798500 | 0.0077 | 0.0006 | 8.45 | 0.007 | 0.0079 | 0.007 | 36000 |
| 1741712100 | 0.0071 | -0.0008 | -10.13 | 0.0081 | 0.0081 | 0.007 | 449500 |
| 1741625700 | 0.0079 | -0.0004 | -4.82 | 0.0075 | 0.0083 | 0.0075 | 0 |
| 1741366500 | 0.0083 | 0.0006 | 7.79 | 0.0076 | 0.0085 | 0.0074 | 28500 |
| 1741280100 | 0.0077 | 0.002 | 35.09 | 0.0064 | 0.0078 | 0.0063 | 2600000 |
| 1741193700 | 0.0057 | -0.0018 | -24.00 | 0.0069 | 0.0071 | 0.0055 | 5663000 |
| 1741107300 | 0.0075 | -0.002 | -21.05 | 0.0085 | 0.0086 | 0.0072 | 1500000 |
| 1741020900 | 0.0095 | -0.0009 | -8.65 | 0.0104 | 0.0104 | 0.0088 | 2160000 |
| 1740761700 | 0.0104 | 0.0002 | 1.96 | 0.0108 | 0.011 | 0.0099 | 370000 |
| 1740675300 | 0.0102 | 0 | 0.00 | 0.0107 | 0.011 | 0.0092 | 595500 |
| 1740588900 | 0.0102 | -0.0003 | -2.86 | 0.0103 | 0.0114 | 0.01 | 788000 |
| 1740502500 | 0.0105 | 0.0014 | 15.38 | 0.0092999 | 0.0107 | 0.009 | 1092000 |
| 1740416100 | 0.0091 | 0.0007 | 8.33 | 0.0087 | 0.0094 | 0.0083 | 1170067 |
| 1740156900 | 0.0084 | 0.0002 | 2.44 | 0.0089 | 0.0091 | 0.0082 | 1187100 |
| 1740070500 | 0.0082 | 0.002 | 32.26 | 0.007 | 0.0085 | 0.007 | 7064000 |
| 1739984100 | 0.0062 | -0.0013 | -17.33 | 0.0072 | 0.0072 | 0.0057 | 3080000 |
| 1739897700 | 0.0075 | -0.0005 | -6.25 | 0.0075 | 0.0085 | 0.007 | 227900 |
| 1739811300 | 0.008 | 0.0015 | 23.08 | 0.0075 | 0.008 | 0.0075 | 100000 |
| 1739552100 | 0.0065 | 0.0005 | 8.33 | 0.0067 | 0.0067 | 0.0062 | 608000 |
| 1739465700 | 0.006 | -0.002 | -25.00 | 0.0065 | 0.007 | 0.006 | 435000 |
| 1739379300 | 0.008 | 0 | 0.00 | 0.0075 | 0.0085 | 0.0072 | 1005000 |
| 1739292900 | 0.008 | 0 | 0.00 | 0.0065 | 0.0085 | 0.0065 | 1035000 |
| 1739206500 | 0.008 | -0.0025 | -23.81 | 0.01 | 0.01 | 0.008 | 3763000 |
| 1738947300 | 0.0105 | -0.0005 | -4.55 | 0.0105 | 0.0105 | 0.0095 | 600000 |
| 1738860900 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.011 | 0.0095 | 1272500 |
| 1738774500 | 0.0115 | -0.002 | -14.81 | 0.013 | 0.014 | 0.011 | 1165000 |
| 1738688100 | 0.0135 | -0.001 | -6.90 | 0.014 | 0.014 | 0.0125 | 229750 |
| 1738601700 | 0.0145 | -0.001 | -6.45 | 0.0155 | 0.0155 | 0.0125 | 1690004 |
| 1738342500 | 0.0155 | 0 | 0.00 | 0.0155 | 0.017 | 0.015 | 775000 |
| 1738256100 | 0.0155 | -0.0015 | -8.82 | 0.018 | 0.018 | 0.0155 | 575000 |
| 1738169700 | 0.017 | -0.004 | -19.05 | 0.0205 | 0.0205 | 0.017 | 1735001 |
| 1738083300 | 0.021 | -0.0025 | -10.64 | 0.022 | 0.023 | 0.021 | 340000 |
| 1737996900 | 0.0235 | 0.001 | 4.44 | 0.023 | 0.024 | 0.0205 | 867000 |
| 1737737700 | 0.0225 | -0.002 | -8.16 | 0.0235 | 0.025 | 0.0225 | 383000 |
| 1737651300 | 0.0245 | -0.0055 | -18.33 | 0.0254999 | 0.026 | 0.0225 | 533000 |
| 1737564900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737478500 | 0.03 | -0.002 | -6.25 | 0.0315 | 0.0315 | 0.028 | 930041 |
| 1737392100 | 0.032 | 0 | 0.00 | 0.0325 | 0.0325 | 0.032 | 0 |
| 1737132900 | 0.032 | 0 | 0.00 | 0.0315 | 0.033 | 0.03 | 116000 |
| 1737046500 | 0.032 | -0.0005 | -1.54 | 0.0305 | 0.0335 | 0.0305 | 0 |
| 1736960100 | 0.0325 | -0.003 | -8.45 | 0.0354999 | 0.0365 | 0.0315 | 130000 |
| 1736873700 | 0.0354999 | 0.0014999 | 4.41 | 0.034 | 0.0354999 | 0.033 | 425000 |
| 1736787300 | 0.034 | -0.002 | -5.56 | 0.0345 | 0.035 | 0.0305 | 556000 |
| 1736528100 | 0.036 | -0.0025 | -6.49 | 0.0375 | 0.0385 | 0.034 | 300000 |
| 1736441700 | 0.0385 | 0 | 0.00 | 0.037 | 0.039 | 0.036 | 0 |
| 1736355300 | 0.0385 | 0.001 | 2.67 | 0.0365 | 0.0385 | 0.0354999 | 270000 |
| 1736268900 | 0.0375 | 0.003 | 8.70 | 0.036 | 0.038 | 0.0354999 | 200000 |
| 1736182500 | 0.0345 | -0.002 | -5.48 | 0.0375 | 0.0375 | 0.032 | 150000 |
| 1735923300 | 0.0365 | 0.0025 | 7.35 | 0.0354999 | 0.038 | 0.035 | 60000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
