Societe Generale Effekten (SCOF7S)
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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 0.0275 | 0.0055 | 25.00 | 0.0245 | 0.0275 | 0.022 | 536839 |
| 1718898900 | 0.022 | -0.004 | -15.38 | 0.025 | 0.0254999 | 0.0185 | 2103761 |
| 1718812500 | 0.026 | -0.0005 | -1.89 | 0.026 | 0.026 | 0.026 | 0 |
| 1718726100 | 0.0265 | -0.001 | -3.64 | 0.026 | 0.0295 | 0.025 | 160000 |
| 1718639700 | 0.0275 | -0.0015 | -5.17 | 0.027 | 0.0295 | 0.026 | 50000 |
| 1718380500 | 0.029 | 0.0025 | 9.43 | 0.0275 | 0.0295 | 0.0265 | 135000 |
| 1718294100 | 0.0265 | -0.008 | -23.19 | 0.028 | 0.0285 | 0.024 | 420000 |
| 1718207700 | 0.0345 | 0.0025 | 7.81 | 0.035 | 0.038 | 0.034 | 513100 |
| 1718121300 | 0.032 | 0.0015 | 4.92 | 0.0305 | 0.034 | 0.029 | 0 |
| 1718034900 | 0.0305 | 0.002 | 7.02 | 0.031 | 0.031 | 0.029 | 0 |
| 1717775700 | 0.0285 | 0.0070001 | 32.56 | 0.023 | 0.0285 | 0.023 | 5430099 |
| 1717689300 | 0.0214999 | -0.0025 | -10.42 | 0.0225 | 0.023 | 0.018 | 3267812 |
| 1717602900 | 0.024 | 0 | 0.00 | 0.0245 | 0.027 | 0.0235 | 2100000 |
| 1717516500 | 0.024 | -0.007 | -22.58 | 0.03 | 0.0315 | 0.023 | 124500 |
| 1717430100 | 0.031 | -0.0035 | -10.14 | 0.0345 | 0.0345 | 0.0265 | 310000 |
| 1717170900 | 0.0345 | 0.0090001 | 35.29 | 0.0245 | 0.035 | 0.022 | 8216051 |
| 1717084500 | 0.0254999 | 0.0024999 | 10.87 | 0.0295 | 0.032 | 0.0235 | 7897000 |
| 1716998100 | 0.023 | -0.0055 | -19.30 | 0.028 | 0.0295 | 0.023 | 3953667 |
| 1716911700 | 0.0285 | -0.018 | -38.71 | 0.0455 | 0.0455 | 0.028 | 2443833 |
| 1716825300 | 0.0465 | -0.0015 | -3.13 | 0.044 | 0.0465 | 0.044 | 0 |
| 1716566100 | 0.048 | -0.0005 | -1.03 | 0.052 | 0.0545 | 0.0465 | 335000 |
| 1716479700 | 0.0485 | 0.0015 | 3.19 | 0.0445 | 0.0555 | 0.0445 | 1310000 |
| 1716393300 | 0.047 | -0.0005 | -1.05 | 0.0465 | 0.0495 | 0.0434999 | 1066000 |
| 1716306900 | 0.0475 | -0.03 | -38.71 | 0.0765 | 0.0775 | 0.045 | 1278500 |
| 1716220500 | 0.0775 | -0.008 | -9.36 | 0.079 | 0.084 | 0.0735 | 20000 |
| 1715961300 | 0.0855 | -0.024 | -21.92 | 0.112 | 0.112 | 0.0855 | 130000 |
| 1715874900 | 0.1095 | 0.0070001 | 6.83 | 0.108 | 0.112 | 0.103 | 778 |
| 1715788500 | 0.1024999 | -0.0155 | -13.14 | 0.104 | 0.116 | 0.0965 | 20000 |
| 1715702100 | 0.118 | -0.0005 | -0.42 | 0.125 | 0.1375 | 0.1115 | 145778 |
| 1715615700 | 0.1185 | 0.0175 | 17.33 | 0.1075 | 0.119 | 0.093 | 23000 |
| 1715356500 | 0.101 | -0.009 | -8.18 | 0.109 | 0.1125 | 0.0985 | 0 |
| 1715270100 | 0.11 | -0.0165 | -13.04 | 0.1155 | 0.1175 | 0.1024999 | 32000 |
| 1715183700 | 0.1265 | -0.002 | -1.56 | 0.13 | 0.132 | 0.122 | 52300 |
| 1715097300 | 0.1285 | 0.001 | 0.78 | 0.1295 | 0.145 | 0.1235 | 55500 |
| 1715010900 | 0.1275 | 0.022 | 20.85 | 0.11 | 0.1275 | 0.1085 | 249950 |
| 1714751700 | 0.1055 | 0.01 | 10.47 | 0.098 | 0.1095 | 0.0869999 | 382250 |
| 1714665300 | 0.0955 | 0.0345 | 56.56 | 0.0725 | 0.0955 | 0.0714999 | 45930 |
| 1714492500 | 0.061 | 0.008 | 15.09 | 0.0535 | 0.0625 | 0.0535 | 640000 |
| 1714406100 | 0.053 | -0.0055 | -9.40 | 0.058 | 0.059 | 0.05 | 752000 |
| 1714146900 | 0.0585 | 0.009 | 18.18 | 0.055 | 0.062 | 0.054 | 585000 |
| 1714060500 | 0.0495 | -0.0055 | -10.00 | 0.0525 | 0.0535 | 0.045 | 338500 |
| 1713974100 | 0.055 | -0.01 | -15.38 | 0.063 | 0.0665 | 0.0535 | 196700 |
| 1713887700 | 0.065 | 0.01 | 18.18 | 0.0515 | 0.066 | 0.0515 | 344200 |
| 1713801300 | 0.055 | 0.0055 | 11.11 | 0.0505 | 0.061 | 0.0455 | 39500 |
| 1713542100 | 0.0495 | 0.001 | 2.06 | 0.0445 | 0.0525 | 0.039 | 920000 |
| 1713455700 | 0.0485 | 0.007 | 16.87 | 0.0415 | 0.0505 | 0.0345 | 987000 |
| 1713369300 | 0.0415 | -0.02 | -32.52 | 0.061 | 0.063 | 0.0415 | 250930 |
| 1713282900 | 0.0615 | -0.0065 | -9.56 | 0.0605 | 0.067 | 0.0555 | 203000 |
| 1713196500 | 0.068 | 0.0075 | 12.40 | 0.0895 | 0.0965 | 0.0635 | 576500 |
| 1712937300 | 0.0605 | -0.034 | -35.98 | 0.0935 | 0.0935 | 0.05 | 465250 |
| 1712850900 | 0.0945 | -0.0275 | -22.54 | 0.116 | 0.119 | 0.0945 | 382500 |
| 1712764500 | 0.122 | 0.004 | 3.39 | 0.1225 | 0.129 | 0.116 | 60066 |
| 1712678100 | 0.118 | -0.013 | -9.92 | 0.138 | 0.138 | 0.118 | 70132 |
| 1712591700 | 0.131 | -0.002 | -1.50 | 0.1225 | 0.1375 | 0.111 | 18066 |
| 1712332500 | 0.133 | -0.0305 | -18.65 | 0.1565 | 0.1625 | 0.1285 | 154300 |
| 1712246100 | 0.1635 | -0.0245 | -13.03 | 0.1595 | 0.1815 | 0.1485 | 46000 |
| 1712159700 | 0.188 | -0.044 | -18.97 | 0.228 | 0.231 | 0.181 | 440509 |
| 1712073300 | 0.232 | -0.095 | -29.05 | 0.311 | 0.311 | 0.2225 | 529000 |
| 1711644900 | 0.327 | 0.024 | 7.92 | 0.308 | 0.3449999 | 0.308 | 100000 |
| 1711558500 | 0.303 | -0.039 | -11.40 | 0.3459999 | 0.353 | 0.291 | 140000 |
| 1711472100 | 0.342 | -0.045 | -11.63 | 0.37 | 0.382 | 0.325 | 92000 |
| 1711385700 | 0.387 | 0.029 | 8.10 | 0.388 | 0.4109999 | 0.377 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
