Societe Generale Effekten (SLVML5)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 0.686 | -0.045 | -6.16 | 0.713 | 0.715 | 0.665 | 587981 |
| 1740588900 | 0.731 | 0.075 | 11.43 | 0.716 | 0.759 | 0.7 | 18500 |
| 1740502500 | 0.656 | -0.033 | -4.79 | 0.669 | 0.68 | 0.65 | 81450 |
| 1740416100 | 0.6889999 | -0.057 | -7.64 | 0.727 | 0.756 | 0.677 | 28050 |
| 1740156900 | 0.746 | 0.031 | 4.34 | 0.722 | 0.77 | 0.71 | 224764 |
| 1740070500 | 0.715 | 0.033 | 4.84 | 0.675 | 0.733 | 0.675 | 2380 |
| 1739984100 | 0.682 | -0.094 | -12.11 | 0.771 | 0.771 | 0.682 | 153905 |
| 1739897700 | 0.776 | 0.019 | 2.51 | 0.718 | 0.78 | 0.715 | 12330 |
| 1739811300 | 0.757 | -0.063 | -7.68 | 0.8199999 | 0.842 | 0.736 | 62643 |
| 1739552100 | 0.8199999 | 0.0379999 | 4.86 | 0.86 | 0.864 | 0.8159999 | 15800 |
| 1739465700 | 0.782 | 0.084 | 12.03 | 0.725 | 0.791 | 0.725 | 222406 |
| 1739379300 | 0.698 | 0.013 | 1.90 | 0.684 | 0.703 | 0.634 | 80998 |
| 1739292900 | 0.685 | 0.009 | 1.33 | 0.675 | 0.686 | 0.644 | 80000 |
| 1739206500 | 0.676 | 0.005 | 0.75 | 0.667 | 0.6939999 | 0.633 | 118373 |
| 1738947300 | 0.671 | -0.078 | -10.41 | 0.72 | 0.736 | 0.671 | 80400 |
| 1738860900 | 0.749 | 0.077 | 11.46 | 0.684 | 0.75 | 0.654 | 180632 |
| 1738774500 | 0.672 | -0.057 | -7.82 | 0.685 | 0.715 | 0.66 | 160250 |
| 1738688100 | 0.729 | 0.031 | 4.44 | 0.705 | 0.735 | 0.675 | 23445 |
| 1738601700 | 0.698 | -0.076 | -9.82 | 0.65 | 0.714 | 0.623 | 256203 |
| 1738342500 | 0.774 | -0.087 | -10.10 | 0.873 | 0.891 | 0.764 | 64978 |
| 1738256100 | 0.861 | 0.027 | 3.24 | 0.809 | 0.872 | 0.809 | 22830 |
| 1738169700 | 0.834 | -0.334 | -28.60 | 0.904 | 0.904 | 0.765 | 350725 |
| 1738083300 | 1.168 | 0.03 | 3.09 | 1.165 | 1.215 | 1.103 | 109240 |
| 1737996900 | 1.133 | 0.13 | 12.74 | 1.052 | 1.133 | 0.982 | 168950 |
| 1737737700 | 1.0049999 | 0.08 | 8.41 | 1.094 | 1.098 | 0.963 | 72879 |
| 1737651300 | 0.927 | 0.035 | 3.92 | 0.848 | 0.933 | 0.848 | 28100 |
| 1737564900 | 0.892 | 0.0790001 | 9.72 | 0.808 | 0.892 | 0.802 | 104950 |
| 1737478500 | 0.8129999 | 0.0839999 | 11.52 | 0.713 | 0.8139999 | 0.713 | 4000 |
| 1737392100 | 0.729 | -0.027 | -3.57 | 0.787 | 0.798 | 0.711 | 2815 |
| 1737132900 | 0.756 | -0.031 | -3.94 | 0.809 | 0.812 | 0.738 | 2100 |
| 1737046500 | 0.787 | 0.226 | 40.29 | 0.752 | 0.81 | 0.72 | 604511 |
| 1736960100 | 0.561 | -0.053 | -8.63 | 0.619 | 0.623 | 0.554 | 4200 |
| 1736873700 | 0.614 | 0.028 | 4.78 | 0.631 | 0.659 | 0.614 | 57000 |
| 1736787300 | 0.586 | 0.009 | 1.56 | 0.591 | 0.598 | 0.56 | 2000 |
| 1736528100 | 0.577 | -0.024 | -3.99 | 0.588 | 0.628 | 0.577 | 5100 |
| 1736441700 | 0.601 | 0.058 | 10.68 | 0.541 | 0.601 | 0.529 | 3030 |
| 1736355300 | 0.543 | -0.045 | -7.65 | 0.584 | 0.589 | 0.525 | 1000 |
| 1736268900 | 0.588 | 0.046 | 8.49 | 0.544 | 0.592 | 0.542 | 2000 |
| 1736182500 | 0.542 | 0.087 | 19.12 | 0.473 | 0.577 | 0.468 | 8620 |
| 1735923300 | 0.455 | -0.104 | -18.60 | 0.546 | 0.5629999 | 0.453 | 5850 |
| 1735836900 | 0.559 | 0.018 | 3.33 | 0.534 | 0.574 | 0.5 | 500 |
| 1735577700 | 0.541 | -0.022 | -3.91 | 0.546 | 0.5689999 | 0.536 | 0 |
| 1735318500 | 0.5629999 | 0.0239999 | 4.45 | 0.558 | 0.579 | 0.537 | 0 |
| 1734972900 | 0.539 | -0.015 | -2.71 | 0.535 | 0.5629999 | 0.52 | 500 |
| 1734713700 | 0.554 | 0.01 | 1.84 | 0.531 | 0.557 | 0.495 | 78 |
| 1734627300 | 0.544 | -0.036 | -6.21 | 0.523 | 0.561 | 0.506 | 81 |
| 1734540900 | 0.58 | 0.0100001 | 1.75 | 0.576 | 0.585 | 0.558 | 500 |
| 1734454500 | 0.5699999 | 0.0209999 | 3.83 | 0.537 | 0.596 | 0.535 | 51216 |
| 1734368100 | 0.549 | -0.039 | -6.63 | 0.58 | 0.591 | 0.542 | 1579 |
| 1734108900 | 0.588 | -0.044 | -6.96 | 0.6 | 0.638 | 0.581 | 4200 |
| 1734022500 | 0.632 | 0.009 | 1.44 | 0.642 | 0.656 | 0.586 | 13000 |
| 1733936100 | 0.623 | 0.045 | 7.79 | 0.58 | 0.624 | 0.546 | 4110 |
| 1733849700 | 0.578 | -0.088 | -13.21 | 0.658 | 0.658 | 0.578 | 151600 |
| 1733763300 | 0.666 | 0.0940001 | 16.43 | 0.596 | 0.6929999 | 0.588 | 308180 |
| 1733504100 | 0.5719999 | 0.0869999 | 17.94 | 0.51 | 0.582 | 0.489 | 44583 |
| 1733417700 | 0.485 | -0.006 | -1.22 | 0.492 | 0.5 | 0.468 | 152500 |
| 1733331300 | 0.491 | 0.004 | 0.82 | 0.478 | 0.503 | 0.471 | 115090 |
| 1733244900 | 0.487 | 0.007 | 1.46 | 0.477 | 0.525 | 0.472 | 64000 |
| 1733158500 | 0.48 | 0.0720001 | 17.65 | 0.4089999 | 0.481 | 0.399 | 3590 |
| 1732899300 | 0.4079999 | 0.0159999 | 4.08 | 0.397 | 0.4099999 | 0.383 | 2611 |
| 1732812900 | 0.392 | -0.011 | -2.73 | 0.403 | 0.415 | 0.392 | 110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
