Societe Generale Effekten (SFVS3L)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 2.875 | -0.44 | -13.14 | 3.3 | 3.33 | 2.835 | 0 |
| 1721922900 | 3.31 | 0.32 | 10.52 | 3.49 | 3.74 | 3.29 | 0 |
| 1721836500 | 2.995 | 0.5 | 20.04 | 2.61 | 3.06 | 2.61 | 0 |
| 1721750100 | 2.495 | -0.35 | -12.15 | 2.71 | 2.775 | 2.495 | 0 |
| 1721663700 | 2.84 | -0.35 | -10.97 | 3.23 | 3.23 | 2.77 | 0 |
| 1721404500 | 3.19 | 0.29 | 9.81 | 2.935 | 3.2599999 | 2.9049999 | 0 |
| 1721318100 | 2.9049999 | 0.17 | 6.41 | 2.795 | 2.9049999 | 2.505 | 0 |
| 1721231700 | 2.73 | 0.16 | 6.23 | 2.57 | 2.955 | 2.555 | 0 |
| 1721145300 | 2.57 | 0.13 | 5.11 | 2.55 | 2.645 | 2.5299999 | 0 |
| 1721058900 | 2.445 | 0.11 | 4.49 | 2.27 | 2.47 | 2.25 | 0 |
| 1720799700 | 2.34 | -0.21 | -8.24 | 2.55 | 2.55 | 2.305 | 0 |
| 1720713300 | 2.55 | -0.01 | -0.39 | 2.65 | 2.695 | 2.495 | 0 |
| 1720626900 | 2.56 | -0.36 | -12.33 | 2.755 | 2.755 | 2.545 | 0 |
| 1720540500 | 2.92 | 0.44 | 17.51 | 2.56 | 2.92 | 2.52 | 0 |
| 1720454100 | 2.485 | -0.4 | -13.86 | 2.985 | 2.985 | 2.44 | 0 |
| 1720194900 | 2.8849999 | 0.04 | 1.58 | 2.855 | 2.935 | 2.75 | 0 |
| 1720108500 | 2.84 | -0.07 | -2.41 | 2.855 | 2.89 | 2.7799999 | 0 |
| 1720022100 | 2.91 | -0.5 | -14.66 | 3.43 | 3.43 | 2.86 | 0 |
| 1719935700 | 3.41 | 0.03 | 0.89 | 3.34 | 3.71 | 3.33 | 0 |
| 1719849300 | 3.38 | -1.09 | -24.38 | 3.81 | 3.81 | 3.31 | 0 |
| 1719590100 | 4.47 | -0.26 | -5.50 | 4.49 | 4.74 | 4.34 | 0 |
| 1719503700 | 4.73 | -0.2 | -4.06 | 4.68 | 5.03 | 4.6 | 0 |
| 1719417300 | 4.93 | 0.29 | 6.25 | 4.38 | 5.18 | 4.34 | 0 |
| 1719330900 | 4.64 | 0.26 | 5.94 | 4.3099999 | 4.74 | 4.3099999 | 0 |
| 1719244500 | 4.38 | -0.72 | -14.12 | 5 | 5 | 4.34 | 0 |
| 1718985300 | 5.1 | 0.35 | 7.37 | 4.79 | 5.35 | 4.79 | 0 |
| 1718898900 | 4.75 | -0.19 | -3.85 | 4.73 | 4.88 | 4.48 | 0 |
| 1718812500 | 4.94 | -0.18 | -3.52 | 5.08 | 5.37 | 4.89 | 0 |
| 1718726100 | 5.12 | -0.94 | -15.51 | 5.79 | 6 | 5.12 | 0 |
| 1718639700 | 6.0599999 | 0.01 | 0.17 | 6.43 | 6.81 | 5.29 | 0 |
| 1718380500 | 6.05 | 2.3 | 61.33 | 3.88 | 6.91 | 3.83 | 200 |
| 1718294100 | 3.75 | 0.87 | 30.21 | 2.75 | 3.8 | 2.71 | 200 |
| 1718207700 | 2.88 | -0.36 | -11.11 | 3.2799999 | 3.31 | 2.84 | 0 |
| 1718121300 | 3.24 | 0.6 | 22.73 | 2.52 | 3.59 | 2.52 | 0 |
| 1718034900 | 2.64 | 0.46 | 20.82 | 2.315 | 2.85 | 2.315 | 0 |
| 1717775700 | 2.185 | -0.02 | -0.68 | 2.185 | 2.4049999 | 2.165 | 0 |
| 1717689300 | 2.2 | -0.09 | -3.72 | 2.21 | 2.255 | 2.2 | 0 |
| 1717602900 | 2.285 | -0.26 | -10.22 | 2.43 | 2.46 | 2.255 | 0 |
| 1717516500 | 2.545 | 0.09 | 3.88 | 2.4 | 2.705 | 2.4 | 0 |
| 1717430100 | 2.45 | -0.24 | -8.92 | 2.32 | 2.5 | 2.285 | 0 |
| 1717170900 | 2.69 | 0.02 | 0.56 | 2.68 | 2.735 | 2.475 | 0 |
| 1717084500 | 2.675 | 0.02 | 0.75 | 2.9 | 2.9 | 2.615 | 0 |
| 1716998100 | 2.6549999 | 0.29 | 12.50 | 2.57 | 2.765 | 2.515 | 0 |
| 1716911700 | 2.36 | 0.03 | 1.29 | 2.35 | 2.445 | 2.265 | 0 |
| 1716825300 | 2.33 | -0.02 | -0.85 | 2.395 | 2.395 | 2.32 | 0 |
| 1716566100 | 2.35 | -0.03 | -1.05 | 2.605 | 2.645 | 2.345 | 0 |
| 1716479700 | 2.375 | 0.03 | 1.28 | 2.35 | 2.475 | 2.285 | 0 |
| 1716393300 | 2.345 | 0.05 | 1.96 | 2.305 | 2.345 | 2.285 | 0 |
| 1716306900 | 2.3 | 0 | 0.00 | 2.32 | 2.42 | 2.285 | 0 |
| 1716220500 | 2.3 | -0.21 | -8.37 | 2.475 | 2.485 | 2.3 | 0 |
| 1715961300 | 2.5099999 | -0.06 | -2.14 | 2.575 | 2.62 | 2.465 | 0 |
| 1715874900 | 2.565 | -0.01 | -0.19 | 2.575 | 2.6 | 2.52 | 0 |
| 1715788500 | 2.57 | -0.44 | -14.62 | 2.935 | 2.95 | 2.57 | 0 |
| 1715702100 | 3.0099999 | 0.01 | 0.50 | 3.05 | 3.11 | 2.935 | 0 |
| 1715615700 | 2.995 | -0.03 | -0.83 | 2.9 | 3.0099999 | 2.9 | 0 |
| 1715356500 | 3.02 | -0.01 | -0.33 | 2.985 | 3.0299999 | 2.94 | 0 |
| 1715270100 | 3.0299999 | -0.1 | -3.19 | 3.05 | 3.15 | 2.98 | 0 |
| 1715183700 | 3.13 | -0.1 | -3.10 | 3.16 | 3.21 | 3.1 | 0 |
| 1715097300 | 3.23 | -0.03 | -0.92 | 3.2 | 3.32 | 3.18 | 0 |
| 1715010900 | 3.2599999 | -0.26 | -7.39 | 3.38 | 3.43 | 3.21 | 0 |
| 1714751700 | 3.52 | -0.38 | -9.74 | 3.71 | 3.79 | 3.38 | 0 |
| 1714665300 | 3.9 | -0.08 | -2.01 | 3.92 | 4.25 | 3.9 | 0 |
| 1714492500 | 3.98 | 0.16 | 4.19 | 3.83 | 4.0199999 | 3.79 | 0 |
| 1714406100 | 3.82 | -0.28 | -6.83 | 3.92 | 4.0599999 | 3.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
