Societe Generale Effekten (SCPR5L)
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 |
|---|---|---|---|---|---|---|---|
| 1737564900 | 0.02 | -0.002 | -9.09 | 0.022 | 0.022 | 0.02 | 297300 |
| 1737478500 | 0.022 | -0.0005 | -2.22 | 0.022 | 0.0245 | 0.02 | 445649 |
| 1737392100 | 0.0225 | -0.0015 | -6.25 | 0.0225 | 0.0235 | 0.021 | 384791 |
| 1737132900 | 0.024 | 0.0025001 | 11.63 | 0.0214999 | 0.024 | 0.0214999 | 2545515 |
| 1737046500 | 0.0214999 | -0.0005 | -2.27 | 0.021 | 0.023 | 0.0205 | 1181136 |
| 1736960100 | 0.022 | 0.0015 | 7.32 | 0.02 | 0.022 | 0.0195 | 565500 |
| 1736873700 | 0.0205 | -0.0025 | -10.87 | 0.023 | 0.0245 | 0.02 | 4804150 |
| 1736787300 | 0.023 | -0.0045 | -16.36 | 0.026 | 0.026 | 0.0225 | 3744375 |
| 1736528100 | 0.0275 | -0.0055 | -16.67 | 0.0335 | 0.0345 | 0.0265 | 1317150 |
| 1736441700 | 0.033 | 0.0015 | 4.76 | 0.0315 | 0.0335 | 0.031 | 5000 |
| 1736355300 | 0.0315 | -0.0025 | -7.35 | 0.0335 | 0.034 | 0.03 | 36700 |
| 1736268900 | 0.034 | 0.0005 | 1.49 | 0.0325 | 0.036 | 0.032 | 1598100 |
| 1736182500 | 0.0335 | 0.0035 | 11.67 | 0.034 | 0.034 | 0.0275 | 2472800 |
| 1735923300 | 0.03 | -0.008 | -21.05 | 0.04 | 0.0405 | 0.03 | 2732759 |
| 1735836900 | 0.038 | 0.0005 | 1.33 | 0.0385 | 0.0405 | 0.035 | 911000 |
| 1735577700 | 0.0375 | 0 | 0.00 | 0.037 | 0.0405 | 0.0365 | 289500 |
| 1735318500 | 0.0375 | 0.001 | 2.74 | 0.0375 | 0.039 | 0.036 | 238042 |
| 1734972900 | 0.0365 | -0.001 | -2.67 | 0.038 | 0.0385 | 0.0345 | 471000 |
| 1734713700 | 0.0375 | -0.0025 | -6.25 | 0.039 | 0.0395 | 0.036 | 159522 |
| 1734627300 | 0.04 | 0.002 | 5.26 | 0.037 | 0.04 | 0.0354999 | 118300 |
| 1734540900 | 0.038 | -0.0015 | -3.80 | 0.04 | 0.041 | 0.0375 | 134000 |
| 1734454500 | 0.0395 | -0.0025 | -5.95 | 0.041 | 0.0415 | 0.039 | 243000 |
| 1734368100 | 0.042 | -0.003 | -6.67 | 0.044 | 0.045 | 0.041 | 272214 |
| 1734108900 | 0.045 | -0.002 | -4.26 | 0.047 | 0.0475 | 0.0445 | 250398 |
| 1734022500 | 0.047 | 0.0040001 | 9.30 | 0.0429999 | 0.048 | 0.0429999 | 443000 |
| 1733936100 | 0.0429999 | 0.0009999 | 2.38 | 0.0415 | 0.045 | 0.041 | 1024 |
| 1733849700 | 0.042 | -0.001 | -2.33 | 0.0425 | 0.0455 | 0.0405 | 3244000 |
| 1733763300 | 0.0429999 | -0.0035 | -7.53 | 0.0495 | 0.0535 | 0.042 | 335048 |
| 1733504100 | 0.0465 | 0.005 | 12.05 | 0.042 | 0.0485 | 0.0415 | 1175968 |
| 1733417700 | 0.0415 | 0 | 0.00 | 0.0425 | 0.0429999 | 0.0375 | 375000 |
| 1733331300 | 0.0415 | 0.0085 | 25.76 | 0.0385 | 0.0425 | 0.0385 | 724191 |
| 1733244900 | 0.033 | 0 | 0.00 | 0.036 | 0.037 | 0.032 | 264000 |
| 1733158500 | 0.033 | 0.0025 | 8.20 | 0.029 | 0.034 | 0.029 | 125200 |
| 1732899300 | 0.0305 | 0 | 0.00 | 0.029 | 0.031 | 0.0285 | 29656 |
| 1732812900 | 0.0305 | -0.0005 | -1.61 | 0.032 | 0.0325 | 0.03 | 90420 |
| 1732726500 | 0.031 | 0.0015 | 5.08 | 0.0285 | 0.031 | 0.028 | 729500 |
| 1732640100 | 0.0295 | -0.003 | -9.23 | 0.0315 | 0.032 | 0.028 | 261000 |
| 1732553700 | 0.0325 | 0.004 | 14.04 | 0.0295 | 0.033 | 0.0295 | 1677640 |
| 1732294500 | 0.0285 | 0.0005 | 1.79 | 0.029 | 0.0295 | 0.027 | 510200 |
| 1732208100 | 0.028 | -0.0025 | -8.20 | 0.0305 | 0.0305 | 0.028 | 708000 |
| 1732121700 | 0.0305 | 0.0005 | 1.67 | 0.03 | 0.032 | 0.0295 | 370150 |
| 1732035300 | 0.03 | -0.0015 | -4.76 | 0.03 | 0.032 | 0.029 | 441500 |
| 1731948900 | 0.0315 | -0.0025 | -7.35 | 0.0335 | 0.034 | 0.0295 | 1646207 |
| 1731689700 | 0.034 | -0.0035 | -9.33 | 0.0385 | 0.0385 | 0.0335 | 573000 |
| 1731603300 | 0.0375 | 0.0025 | 7.14 | 0.035 | 0.038 | 0.033 | 732000 |
| 1731516900 | 0.035 | -0.0035 | -9.09 | 0.039 | 0.039 | 0.034 | 1710898 |
| 1731430500 | 0.0385 | -0.0055 | -12.50 | 0.0429999 | 0.0445 | 0.038 | 356021 |
| 1731344100 | 0.044 | 0.0010001 | 2.33 | 0.0429999 | 0.046 | 0.0425 | 554500 |
| 1731084900 | 0.0429999 | -0.0035 | -7.53 | 0.046 | 0.0465 | 0.042 | 366594 |
| 1730998500 | 0.0465 | 0.0055 | 13.41 | 0.042 | 0.049 | 0.0415 | 2619800 |
| 1730912100 | 0.041 | -0.0135 | -24.77 | 0.0545 | 0.056 | 0.0405 | 2528760 |
| 1730825700 | 0.0545 | 0.004 | 7.92 | 0.0509999 | 0.056 | 0.0495 | 647000 |
| 1730739300 | 0.0505 | -0.001 | -1.94 | 0.052 | 0.053 | 0.047 | 564478 |
| 1730480100 | 0.0515 | 0.0015 | 3.00 | 0.0509999 | 0.0525 | 0.0495 | 137784 |
| 1730393700 | 0.05 | -0.01 | -16.67 | 0.062 | 0.0625 | 0.0455 | 2620586 |
| 1730307300 | 0.06 | -0.354 | -85.51 | 0.1675 | 0.1675 | 0.058 | 5142320 |
| 1730220900 | 0.414 | 0 | 0.00 | 0.425 | 0.433 | 0.4089999 | 106900 |
| 1730134500 | 0.414 | 0.0070001 | 1.72 | 0.404 | 0.437 | 0.392 | 480 |
| 1729871700 | 0.4069999 | -0.007 | -1.69 | 0.399 | 0.4079999 | 0.381 | 72999 |
| 1729785300 | 0.414 | 0.0050001 | 1.22 | 0.413 | 0.435 | 0.405 | 26604 |
| 1729698900 | 0.4089999 | -0.011 | -2.62 | 0.414 | 0.441 | 0.4089999 | 28305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
