SG Issuer Societe Generale (SX50L7)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 3.42 | -0.42 | -10.94 | 3.82 | 3.87 | 3.42 | 4871 |
| 1739897700 | 3.84 | 0.08 | 2.13 | 3.78 | 3.85 | 3.69 | 1362 |
| 1739811300 | 3.76 | 0.15 | 4.16 | 3.62 | 3.77 | 3.61 | 804 |
| 1739552100 | 3.61 | -0.03 | -0.82 | 3.57 | 3.76 | 3.57 | 4300 |
| 1739465700 | 3.64 | 0.38 | 11.66 | 3.48 | 3.65 | 3.39 | 16715 |
| 1739379300 | 3.2599999 | 0.05 | 1.56 | 3.25 | 3.29 | 3.12 | 1823 |
| 1739292900 | 3.21 | 0.12 | 3.88 | 3.07 | 3.21 | 3.06 | 1233 |
| 1739206500 | 3.09 | 0.17 | 5.82 | 2.99 | 3.09 | 2.975 | 5622 |
| 1738947300 | 2.92 | -0.17 | -5.50 | 3.06 | 3.08 | 2.92 | 967 |
| 1738860900 | 3.09 | 0.36 | 13.19 | 2.845 | 3.09 | 2.83 | 2320 |
| 1738774500 | 2.73 | -0.02 | -0.73 | 2.685 | 2.73 | 2.665 | 851 |
| 1738688100 | 2.75 | 0.18 | 7.00 | 2.57 | 2.75 | 2.49 | 2387 |
| 1738601700 | 2.57 | -0.25 | -8.87 | 2.315 | 2.62 | 2.315 | 18718 |
| 1738342500 | 2.82 | -0.02 | -0.53 | 2.845 | 2.95 | 2.8 | 138 |
| 1738256100 | 2.835 | 0.19 | 7.18 | 2.695 | 2.835 | 2.695 | 2400 |
| 1738169700 | 2.645 | 0.09 | 3.32 | 2.71 | 2.71 | 2.63 | 1201 |
| 1738083300 | 2.56 | 0.04 | 1.59 | 2.5099999 | 2.615 | 2.49 | 3120 |
| 1737996900 | 2.52 | -0.09 | -3.45 | 2.43 | 2.56 | 2.33 | 5516 |
| 1737737700 | 2.61 | -0.03 | -0.95 | 2.7 | 2.775 | 2.6 | 6237 |
| 1737651300 | 2.6349999 | 0.05 | 1.93 | 2.56 | 2.6349999 | 2.515 | 1100 |
| 1737564900 | 2.585 | 0.13 | 5.08 | 2.485 | 2.66 | 2.48 | 13611 |
| 1737478500 | 2.46 | -0.01 | -0.20 | 2.41 | 2.47 | 2.395 | 501 |
| 1737392100 | 2.465 | 0.07 | 2.92 | 2.4 | 2.515 | 2.39 | 568 |
| 1737132900 | 2.395 | 0.14 | 6.21 | 2.275 | 2.43 | 2.275 | 17648 |
| 1737046500 | 2.255 | 0.15 | 7.13 | 2.145 | 2.275 | 2.145 | 9456 |
| 1736960100 | 2.105 | 0.19 | 9.64 | 1.95 | 2.11 | 1.915 | 6489 |
| 1736873700 | 1.92 | 0.06 | 3.23 | 1.94 | 2.005 | 1.91 | 1544 |
| 1736787300 | 1.86 | -0.06 | -3.13 | 1.87 | 1.875 | 1.765 | 5594 |
| 1736528100 | 1.92 | -0.12 | -5.88 | 2.0099999 | 2.07 | 1.905 | 500 |
| 1736441700 | 2.04 | 0.08 | 3.82 | 1.96 | 2.04 | 1.9 | 713 |
| 1736355300 | 1.965 | -0.06 | -2.96 | 1.99 | 2.09 | 1.9 | 1050 |
| 1736268900 | 2.025 | 0.08 | 3.85 | 1.88 | 2.065 | 1.88 | 4809 |
| 1736182500 | 1.95 | 0.27 | 16.07 | 1.735 | 1.955 | 1.725 | 4106 |
| 1735923300 | 1.68 | -0.11 | -6.15 | 1.765 | 1.795 | 1.665 | 1132 |
| 1735836900 | 1.79 | 0.12 | 7.19 | 1.73 | 1.795 | 1.625 | 6184 |
| 1735577700 | 1.67 | -0.07 | -4.02 | 1.705 | 1.775 | 1.645 | 0 |
| 1735318500 | 1.74 | 0.08 | 4.82 | 1.675 | 1.75 | 1.6399999 | 0 |
| 1734972900 | 1.66 | -0.05 | -2.64 | 1.69 | 1.69 | 1.62 | 3060 |
| 1734713700 | 1.705 | -0.03 | -1.73 | 1.66 | 1.71 | 1.54 | 8746 |
| 1734627300 | 1.735 | -0.22 | -11.25 | 1.74 | 1.815 | 1.71 | 2000 |
| 1734540900 | 1.955 | 0.05 | 2.62 | 1.9 | 1.97 | 1.9 | 0 |
| 1734454500 | 1.905 | -0.02 | -1.04 | 1.88 | 1.97 | 1.87 | 615 |
| 1734368100 | 1.925 | -0.04 | -2.04 | 1.95 | 1.965 | 1.91 | 647 |
| 1734108900 | 1.965 | -0.03 | -1.26 | 1.97 | 2.055 | 1.95 | 493 |
| 1734022500 | 1.99 | 0.02 | 1.02 | 1.97 | 2.005 | 1.95 | 0 |
| 1733936100 | 1.97 | 0.03 | 1.55 | 1.945 | 1.98 | 1.91 | 1740 |
| 1733849700 | 1.94 | -0.11 | -5.37 | 1.975 | 2.02 | 1.94 | 3200 |
| 1733763300 | 2.05 | 0.02 | 1.23 | 2 | 2.105 | 1.995 | 6028 |
| 1733504100 | 2.025 | 0.07 | 3.32 | 1.925 | 2.04 | 1.925 | 12639 |
| 1733417700 | 1.96 | 0.1 | 5.09 | 1.845 | 1.96 | 1.84 | 1410 |
| 1733331300 | 1.865 | 0.09 | 5.07 | 1.76 | 1.895 | 1.76 | 6727 |
| 1733244900 | 1.775 | 0.1 | 5.97 | 1.7 | 1.825 | 1.7 | 4100 |
| 1733158500 | 1.675 | 0.08 | 4.69 | 1.5 | 1.7 | 1.482 | 4951 |
| 1732899300 | 1.6 | 0.1 | 6.81 | 1.479 | 1.605 | 1.46 | 200 |
| 1732812900 | 1.498 | 0.05 | 3.74 | 1.51 | 1.545 | 1.476 | 15100 |
| 1732726500 | 1.444 | -0.07 | -4.69 | 1.495 | 1.5149999 | 1.3899999 | 18600 |
| 1732640100 | 1.5149999 | -0.1 | -6.19 | 1.51 | 1.58 | 1.476 | 1008 |
| 1732553700 | 1.615 | 0.04 | 2.87 | 1.635 | 1.675 | 1.585 | 1123 |
| 1732294500 | 1.57 | 0.07 | 4.67 | 1.525 | 1.595 | 1.434 | 2107 |
| 1732208100 | 1.5 | 0.04 | 2.53 | 1.5 | 1.5049999 | 1.365 | 16911 |
| 1732121700 | 1.463 | -0.04 | -2.47 | 1.57 | 1.58 | 1.435 | 8253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
