Societe Generale Effekten (SCOF7L)
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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 0.809 | 0.064 | 8.59 | 0.746 | 0.8209999 | 0.735 | 6528 |
| 1721058900 | 0.745 | -0.14 | -15.82 | 0.931 | 0.931 | 0.706 | 6006 |
| 1720799700 | 0.885 | 0.019 | 2.19 | 0.858 | 0.923 | 0.755 | 6441 |
| 1720713300 | 0.866 | 0.016 | 1.88 | 0.845 | 1.071 | 0.794 | 44550 |
| 1720626900 | 0.85 | -0.065 | -7.10 | 0.943 | 0.972 | 0.783 | 56461 |
| 1720540500 | 0.915 | 0.26 | 39.69 | 0.668 | 0.964 | 0.648 | 53427 |
| 1720454100 | 0.655 | 0.0880001 | 15.52 | 0.6 | 0.679 | 0.594 | 0 |
| 1720194900 | 0.5669999 | 0.0839999 | 17.39 | 0.556 | 0.635 | 0.539 | 88579 |
| 1720108500 | 0.483 | -0.002 | -0.41 | 0.489 | 0.489 | 0.481 | 7000 |
| 1720022100 | 0.485 | -0.117 | -19.44 | 0.543 | 0.546 | 0.485 | 1000 |
| 1719935700 | 0.602 | 0.108 | 21.86 | 0.518 | 0.606 | 0.465 | 4716 |
| 1719849300 | 0.494 | -0.031 | -5.90 | 0.5629999 | 0.577 | 0.421 | 98300 |
| 1719590100 | 0.525 | -0.016 | -2.96 | 0.553 | 0.576 | 0.476 | 6000 |
| 1719503700 | 0.541 | 0.015 | 2.85 | 0.52 | 0.585 | 0.513 | 50279 |
| 1719417300 | 0.526 | -0.068 | -11.45 | 0.614 | 0.667 | 0.522 | 110800 |
| 1719330900 | 0.594 | -0.158 | -21.01 | 0.778 | 0.779 | 0.5639999 | 24000 |
| 1719244500 | 0.752 | 0.196 | 35.25 | 0.56 | 0.768 | 0.56 | 22346 |
| 1718985300 | 0.556 | -0.147 | -20.91 | 0.656 | 0.709 | 0.555 | 65146 |
| 1718898900 | 0.703 | 0.11 | 18.55 | 0.59 | 0.772 | 0.59 | 41258 |
| 1718812500 | 0.593 | -0.018 | -2.95 | 0.589 | 0.594 | 0.589 | 0 |
| 1718726100 | 0.611 | 0.024 | 4.09 | 0.61 | 0.639 | 0.542 | 20472 |
| 1718639700 | 0.587 | 0.0240001 | 4.26 | 0.592 | 0.618 | 0.553 | 12700 |
| 1718380500 | 0.5629999 | -0.044 | -7.25 | 0.595 | 0.616 | 0.539 | 10486 |
| 1718294100 | 0.607 | 0.136 | 28.87 | 0.554 | 0.651 | 0.545 | 32400 |
| 1718207700 | 0.471 | -0.05 | -9.60 | 0.486 | 0.486 | 0.42 | 4800 |
| 1718121300 | 0.521 | -0.02 | -3.70 | 0.527 | 0.5679999 | 0.486 | 6900 |
| 1718034900 | 0.541 | -0.042 | -7.20 | 0.58 | 0.611 | 0.488 | 5000 |
| 1717775700 | 0.583 | -0.226 | -27.94 | 0.79 | 0.79 | 0.5649999 | 61650 |
| 1717689300 | 0.809 | 0.077 | 10.52 | 0.752 | 0.92 | 0.752 | 116500 |
| 1717602900 | 0.732 | -0.023 | -3.05 | 0.737 | 0.762 | 0.625 | 79500 |
| 1717516500 | 0.755 | 0.143 | 23.37 | 0.643 | 0.781 | 0.598 | 3800 |
| 1717430100 | 0.612 | 0.067 | 12.29 | 0.547 | 0.6899999 | 0.547 | 277300 |
| 1717170900 | 0.545 | -0.288 | -34.57 | 0.867 | 0.965 | 0.535 | 281450 |
| 1717084500 | 0.833 | -0.087 | -9.46 | 0.776 | 0.894 | 0.684 | 11000 |
| 1716998100 | 0.92 | 0.143 | 18.40 | 0.768 | 0.92 | 0.739 | 650 |
| 1716911700 | 0.777 | 0.222 | 40.00 | 0.562 | 0.787 | 0.561 | 124950 |
| 1716825300 | 0.555 | -0.005 | -0.89 | 0.581 | 0.581 | 0.555 | 0 |
| 1716566100 | 0.56 | -0.008 | -1.41 | 0.516 | 0.5649999 | 0.487 | 42850 |
| 1716479700 | 0.5679999 | -0.019 | -3.24 | 0.619 | 0.62 | 0.467 | 50900 |
| 1716393300 | 0.587 | 0.0200001 | 3.53 | 0.577 | 0.623 | 0.559 | 10150 |
| 1716306900 | 0.5669999 | 0.157 | 38.29 | 0.417 | 0.582 | 0.4089999 | 6850 |
| 1716220500 | 0.4099999 | 0.0299999 | 7.89 | 0.422 | 0.428 | 0.372 | 10000 |
| 1715961300 | 0.38 | 0.056 | 17.28 | 0.31 | 0.385 | 0.31 | 84100 |
| 1715874900 | 0.324 | -0.02 | -5.81 | 0.325 | 0.342 | 0.315 | 4500 |
| 1715788500 | 0.3439999 | 0.0319999 | 10.26 | 0.343 | 0.369 | 0.299 | 28520 |
| 1715702100 | 0.312 | -0.003 | -0.95 | 0.295 | 0.328 | 0.266 | 1713 |
| 1715615700 | 0.315 | -0.065 | -17.11 | 0.356 | 0.404 | 0.315 | 47000 |
| 1715356500 | 0.38 | 0.028 | 7.95 | 0.351 | 0.39 | 0.34 | 72500 |
| 1715270100 | 0.352 | 0.04 | 12.82 | 0.334 | 0.377 | 0.332 | 17000 |
| 1715183700 | 0.312 | 0.006 | 1.96 | 0.306 | 0.326 | 0.297 | 4000 |
| 1715097300 | 0.306 | -0.006 | -1.92 | 0.302 | 0.312 | 0.2685 | 189401 |
| 1715010900 | 0.312 | -0.08 | -20.41 | 0.37 | 0.375 | 0.312 | 69050 |
| 1714751700 | 0.392 | -0.055 | -12.30 | 0.468 | 0.489 | 0.374 | 17770 |
| 1714665300 | 0.447 | -0.415 | -48.14 | 0.665 | 0.672 | 0.436 | 100466 |
| 1714492500 | 0.862 | -0.163 | -15.90 | 1.051 | 1.062 | 0.829 | 36756 |
| 1714406100 | 1.025 | 0.08 | 8.01 | 0.922 | 1.073 | 0.922 | 0 |
| 1714146900 | 0.949 | -0.16 | -14.43 | 1.0049999 | 1.025 | 0.865 | 65500 |
| 1714060500 | 1.109 | 0.09 | 9.05 | 1.056 | 1.188 | 1.038 | 18500 |
| 1713974100 | 1.0169999 | 0.14 | 16.36 | 0.894 | 1.038 | 0.856 | 61800 |
| 1713887700 | 0.874 | -0.231 | -20.90 | 1.143 | 1.143 | 0.854 | 3500 |
| 1713801300 | 1.105 | -0.12 | -10.09 | 1.262 | 1.332 | 0.959 | 19290 |
| 1713542100 | 1.229 | -0.07 | -5.61 | 1.271 | 1.498 | 1.174 | 5535 |
| 1713455700 | 1.302 | -0.33 | -20.37 | 1.61 | 1.885 | 1.218 | 7230 |
| 1713369300 | 1.635 | 0.39 | 31.22 | 1.262 | 1.635 | 1.213 | 1734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
