Societe Generale Effekten (SMIB7S)
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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 0.0403 | 0.0042 | 11.63 | 0.0383999 | 0.0423 | 0.0383999 | 105718961 |
| 1721836500 | 0.0361 | 0.0009 | 2.56 | 0.0354999 | 0.038 | 0.0352 | 93931058 |
| 1721750100 | 0.0352 | 0.0002 | 0.57 | 0.0342 | 0.0358 | 0.0335 | 38928155 |
| 1721663700 | 0.035 | -0.0041 | -10.49 | 0.0385 | 0.0387 | 0.0341 | 61881062 |
| 1721404500 | 0.0391 | 0.0023 | 6.25 | 0.0376 | 0.0392 | 0.0369 | 74500938 |
| 1721318100 | 0.0368 | -0.0012 | -3.16 | 0.0377 | 0.0385 | 0.0351 | 57480346 |
| 1721231700 | 0.038 | 0.0002 | 0.53 | 0.0373 | 0.0399 | 0.0373 | 54464809 |
| 1721145300 | 0.0378 | 0.0001 | 0.27 | 0.039 | 0.0407 | 0.0377 | 37827559 |
| 1721058900 | 0.0377 | 0.0014 | 3.86 | 0.0367 | 0.0385 | 0.0367 | 41926682 |
| 1720799700 | 0.0363 | -0.0022 | -5.71 | 0.0377 | 0.0382 | 0.0361 | 33024751 |
| 1720713300 | 0.0385 | -0.0005 | -1.28 | 0.0382 | 0.0395 | 0.0375 | 33631771 |
| 1720626900 | 0.039 | -0.004 | -9.30 | 0.0427 | 0.0428 | 0.039 | 47066915 |
| 1720540500 | 0.0429999 | 0.0018999 | 4.62 | 0.0413 | 0.0432 | 0.0405 | 35853003 |
| 1720454100 | 0.0411 | -0.0008 | -1.91 | 0.0429999 | 0.0432 | 0.0378 | 53979358 |
| 1720194900 | 0.0419 | 0.001 | 2.44 | 0.0404 | 0.0434 | 0.0388999 | 60378626 |
| 1720108500 | 0.0409 | -0.0022 | -5.10 | 0.0429 | 0.0429 | 0.0408 | 26261332 |
| 1720022100 | 0.0431 | -0.0035 | -7.51 | 0.0446999 | 0.0453 | 0.0422 | 56440201 |
| 1719935700 | 0.0466 | 0.0022 | 4.95 | 0.044 | 0.0483 | 0.044 | 76787119 |
| 1719849300 | 0.0444 | -0.0061 | -12.08 | 0.045 | 0.0466 | 0.0433 | 62272144 |
| 1719590100 | 0.0505 | 0.0008 | 1.61 | 0.0487 | 0.0515 | 0.0482 | 45673693 |
| 1719503700 | 0.0497 | 0.0037 | 8.04 | 0.046 | 0.05 | 0.0458 | 52624510 |
| 1719417300 | 0.046 | 0.0009 | 2.00 | 0.0438 | 0.0479 | 0.0434999 | 49312907 |
| 1719330900 | 0.0451 | 0.0013 | 2.97 | 0.0443 | 0.0456 | 0.0439 | 48767065 |
| 1719244500 | 0.0438 | -0.0058 | -11.69 | 0.0497 | 0.0497 | 0.0438 | 67088775 |
| 1718985300 | 0.0496 | 0.0026 | 5.53 | 0.0465 | 0.0517 | 0.0463 | 89690926 |
| 1718898900 | 0.047 | -0.0047 | -9.09 | 0.0511 | 0.0517 | 0.0469 | 61521819 |
| 1718812500 | 0.0517 | 0.0007001 | 1.37 | 0.0501 | 0.0519 | 0.0491 | 39411869 |
| 1718726100 | 0.0509999 | -0.0041 | -7.44 | 0.0534 | 0.0534 | 0.0504 | 42141264 |
| 1718639700 | 0.0551 | -0.0026 | -4.51 | 0.0572 | 0.0587 | 0.053 | 52957533 |
| 1718380500 | 0.0577 | 0.0096001 | 19.96 | 0.0472 | 0.0596 | 0.0472 | 99353566 |
| 1718294100 | 0.0480999 | 0.0060999 | 14.52 | 0.0428 | 0.0486 | 0.0422 | 83759954 |
| 1718207700 | 0.042 | -0.004 | -8.70 | 0.0456 | 0.0457 | 0.0419 | 57771211 |
| 1718121300 | 0.046 | 0.0046 | 11.11 | 0.0406 | 0.0475 | 0.0405 | 69532490 |
| 1718034900 | 0.0414 | 0.0012 | 2.99 | 0.0415 | 0.0434999 | 0.0414 | 78523037 |
| 1717775700 | 0.0402 | 0.001 | 2.55 | 0.0394 | 0.0417999 | 0.0383 | 72190252 |
| 1717689300 | 0.0392 | -0.0024 | -5.77 | 0.0409 | 0.0419 | 0.0388999 | 50890701 |
| 1717602900 | 0.0416 | -0.0018 | -4.15 | 0.0421 | 0.0425 | 0.0398 | 42659247 |
| 1717516500 | 0.0434 | 0.003 | 7.43 | 0.0408 | 0.0445 | 0.0408 | 82666434 |
| 1717430100 | 0.0404 | -0.002 | -4.72 | 0.0394 | 0.041 | 0.039 | 48022011 |
| 1717170900 | 0.0424 | -0.0001 | -0.24 | 0.0416 | 0.0434999 | 0.0415 | 22132166 |
| 1717084500 | 0.0425 | -0.0025 | -5.56 | 0.0463 | 0.0465 | 0.0422 | 35189969 |
| 1716998100 | 0.045 | 0.004 | 9.76 | 0.0419 | 0.0455 | 0.0412 | 69573480 |
| 1716911700 | 0.041 | 0.0006 | 1.49 | 0.0399 | 0.042 | 0.0393 | 30037375 |
| 1716825300 | 0.0404 | -0.0021 | -4.94 | 0.0421 | 0.0429999 | 0.0404 | 22246523 |
| 1716566100 | 0.0425 | 0.0001 | 0.24 | 0.0439 | 0.0462 | 0.042 | 31047948 |
| 1716479700 | 0.0424 | -0.0001 | -0.24 | 0.0425 | 0.0434 | 0.0411 | 25951092 |
| 1716393300 | 0.0425 | 0.0014 | 3.41 | 0.0413 | 0.0429999 | 0.0411 | 38473725 |
| 1716306900 | 0.0411 | 0.0016 | 4.05 | 0.0400999 | 0.0429999 | 0.0400999 | 70703568 |
| 1716220500 | 0.0395 | 0.0001 | 0.25 | 0.0378 | 0.0398 | 0.0374 | 56967473 |
| 1715961300 | 0.0394 | 0.0001 | 0.25 | 0.0394 | 0.0396 | 0.0388 | 22445795 |
| 1715874900 | 0.0393 | -0.0002 | -0.51 | 0.039 | 0.04 | 0.0383999 | 34594260 |
| 1715788500 | 0.0395 | -0.0016 | -3.89 | 0.0408 | 0.041 | 0.0395 | 67460838 |
| 1715702100 | 0.0411 | -0.0031 | -7.01 | 0.0443 | 0.0443 | 0.041 | 41751617 |
| 1715615700 | 0.0442 | -0.0017 | -3.70 | 0.0454 | 0.0465 | 0.044 | 42010783 |
| 1715356500 | 0.0459 | -0.0031 | -6.33 | 0.0480999 | 0.0482 | 0.0446999 | 64354289 |
| 1715270100 | 0.049 | -0.0016 | -3.16 | 0.0507 | 0.0524 | 0.049 | 19588360 |
| 1715183700 | 0.0506 | 0.0008001 | 1.61 | 0.0502 | 0.0524 | 0.0492999 | 35450190 |
| 1715097300 | 0.0497999 | -0.0028 | -5.32 | 0.0515 | 0.0517 | 0.0483 | 44832385 |
| 1715010900 | 0.0526 | -0.0037 | -6.57 | 0.0558 | 0.0559 | 0.0518 | 40520855 |
| 1714751700 | 0.0563 | 0.0015 | 2.74 | 0.0539 | 0.0572 | 0.0529 | 37796244 |
| 1714665300 | 0.0548 | 0.0006 | 1.11 | 0.0549 | 0.0555 | 0.0525 | 34421590 |
| 1714492500 | 0.0542 | 0.0049001 | 9.94 | 0.0496 | 0.0548 | 0.0491 | 32564850 |
| 1714406100 | 0.0492999 | -0.0007 | -1.40 | 0.0484 | 0.0505 | 0.0482 | 10889555 |
| 1714146900 | 0.05 | -0.003 | -5.66 | 0.0509999 | 0.052 | 0.0489 | 29222893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
