Societe Generale Effekten (SINT5S)
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 |
|---|---|---|---|---|---|---|---|
| 1735923300 | 0.883 | -0.049 | -5.26 | 0.923 | 0.958 | 0.871 | 0 |
| 1735836900 | 0.932 | -0.076 | -7.54 | 0.973 | 0.973 | 0.884 | 0 |
| 1735577700 | 1.008 | 0.08 | 8.97 | 0.93 | 1.032 | 0.908 | 0 |
| 1735318500 | 0.925 | -0.056 | -5.71 | 0.889 | 0.949 | 0.853 | 0 |
| 1734972900 | 0.981 | -0.16 | -14.02 | 1.097 | 1.11 | 0.978 | 0 |
| 1734713700 | 1.141 | -0.05 | -3.88 | 1.288 | 1.3799999 | 1.1299999 | 0 |
| 1734627300 | 1.187 | 0.25 | 27.09 | 1.101 | 1.238 | 1.076 | 0 |
| 1734540900 | 0.934 | 0.008 | 0.86 | 0.934 | 0.966 | 0.899 | 0 |
| 1734454500 | 0.926 | -0.006 | -0.64 | 0.862 | 0.926 | 0.852 | 0 |
| 1734368100 | 0.932 | -0.036 | -3.72 | 0.974 | 1.041 | 0.919 | 0 |
| 1734108900 | 0.968 | 0.031 | 3.31 | 0.886 | 0.968 | 0.848 | 0 |
| 1734022500 | 0.937 | -0.143 | -13.24 | 1.058 | 1.095 | 0.891 | 100 |
| 1733936100 | 1.08 | 0.08 | 7.78 | 1.021 | 1.111 | 0.97 | 0 |
| 1733849700 | 1.002 | 0.11 | 12.71 | 0.893 | 1.0149999 | 0.868 | 0 |
| 1733763300 | 0.889 | 0.024 | 2.77 | 0.886 | 0.894 | 0.841 | 0 |
| 1733504100 | 0.865 | 0.032 | 3.84 | 0.876 | 0.913 | 0.839 | 0 |
| 1733417700 | 0.833 | 0.133 | 19.00 | 0.708 | 0.905 | 0.652 | 3800 |
| 1733331300 | 0.7 | 0.096 | 15.89 | 0.615 | 0.705 | 0.592 | 37500 |
| 1733244900 | 0.604 | 0.2560001 | 73.56 | 0.488 | 0.612 | 0.467 | 0 |
| 1733158500 | 0.3479999 | -0.113 | -24.51 | 0.482 | 0.492 | 0.3479999 | 38000 |
| 1732899300 | 0.461 | -0.06 | -11.52 | 0.514 | 0.514 | 0.454 | 0 |
| 1732812900 | 0.521 | -0.033 | -5.96 | 0.523 | 0.529 | 0.512 | 0 |
| 1732726500 | 0.554 | 0.073 | 15.18 | 0.48 | 0.555 | 0.48 | 0 |
| 1732640100 | 0.481 | 0.115 | 31.42 | 0.445 | 0.485 | 0.369 | 0 |
| 1732553700 | 0.366 | -0.093 | -20.26 | 0.43 | 0.462 | 0.36 | 0 |
| 1732294500 | 0.459 | 0.005 | 1.10 | 0.45 | 0.471 | 0.444 | 0 |
| 1732208100 | 0.454 | -0.056 | -10.98 | 0.498 | 0.525 | 0.454 | 0 |
| 1732121700 | 0.51 | 0.039 | 8.28 | 0.465 | 0.512 | 0.461 | 0 |
| 1732035300 | 0.471 | -0.001 | -0.21 | 0.416 | 0.478 | 0.4109999 | 0 |
| 1731948900 | 0.472 | 0.011 | 2.39 | 0.453 | 0.479 | 0.42 | 0 |
| 1731689700 | 0.461 | 0.083 | 21.96 | 0.416 | 0.473 | 0.413 | 0 |
| 1731603300 | 0.378 | -0.098 | -20.59 | 0.42 | 0.42 | 0.372 | 0 |
| 1731516900 | 0.476 | -0.033 | -6.48 | 0.505 | 0.522 | 0.46 | 0 |
| 1731430500 | 0.509 | 0.094 | 22.65 | 0.426 | 0.513 | 0.424 | 0 |
| 1731344100 | 0.415 | 0.078 | 23.15 | 0.342 | 0.418 | 0.337 | 0 |
| 1731084900 | 0.337 | -0.025 | -6.91 | 0.332 | 0.367 | 0.309 | 0 |
| 1730998500 | 0.362 | -0.178 | -32.96 | 0.434 | 0.446 | 0.355 | 16000 |
| 1730912100 | 0.54 | -0.132 | -19.64 | 0.611 | 0.614 | 0.476 | 12000 |
| 1730825700 | 0.672 | -0.191 | -22.13 | 0.831 | 0.849 | 0.672 | 0 |
| 1730739300 | 0.863 | 0.055 | 6.81 | 0.787 | 0.864 | 0.759 | 3000 |
| 1730480100 | 0.808 | -0.357 | -30.64 | 0.768 | 1.039 | 0.678 | 21500 |
| 1730393700 | 1.165 | 0.16 | 16.38 | 1.039 | 1.19 | 1.0029999 | 0 |
| 1730307300 | 1.0009999 | 0.07 | 7.06 | 0.939 | 1.006 | 0.904 | 0 |
| 1730220900 | 0.935 | 0.085 | 10.00 | 0.859 | 0.957 | 0.859 | 0 |
| 1730134500 | 0.85 | -0.026 | -2.97 | 0.936 | 0.95 | 0.843 | 0 |
| 1729871700 | 0.876 | -0.216 | -19.78 | 1.047 | 1.051 | 0.829 | 0 |
| 1729785300 | 1.092 | 0.01 | 0.46 | 1.116 | 1.125 | 1.057 | 0 |
| 1729698900 | 1.087 | 0.06 | 6.15 | 1.034 | 1.087 | 1.029 | 0 |
| 1729612500 | 1.024 | -0.01 | -0.97 | 0.944 | 1.028 | 0.938 | 0 |
| 1729526100 | 1.034 | 0.07 | 7.71 | 0.949 | 1.046 | 0.941 | 0 |
| 1729266900 | 0.96 | -0.035 | -3.52 | 1 | 1.02 | 0.939 | 0 |
| 1729180500 | 0.995 | -0.084 | -7.78 | 1.043 | 1.043 | 0.962 | 0 |
| 1729094100 | 1.079 | 0.16 | 17.41 | 0.949 | 1.184 | 0.932 | 0 |
| 1729007700 | 0.919 | 0.069 | 8.12 | 0.833 | 0.969 | 0.827 | 0 |
| 1728921300 | 0.85 | 0.048 | 5.99 | 0.808 | 0.85 | 0.774 | 0 |
| 1728662100 | 0.802 | -0.043 | -5.09 | 0.863 | 0.901 | 0.767 | 18700 |
| 1728575700 | 0.845 | -0.021 | -2.42 | 0.83 | 0.898 | 0.823 | 0 |
| 1728489300 | 0.866 | -0.186 | -17.68 | 0.865 | 0.886 | 0.844 | 0 |
| 1728402900 | 1.052 | -0.02 | -2.23 | 1.07 | 1.135 | 1.041 | 0 |
| 1728316500 | 1.076 | 0.04 | 3.46 | 1.045 | 1.086 | 1.0189999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
