ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,304.72
0.70%
US Tech 100
18,318.00
0.95%
Dow Jones
39,069.59
0.01%
Brent Oil
83.075
0.28%
Bitcoin
67,691.81
-2.45%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Societe Generale Effekten (SMIB7S)

  7. Societe Generale Effekten (SMIB7S) Historical

SMIB7S Societe Generale Effekten

0.0398
-0.0028 (-6.57%)
May 27 2024 - Closed
Delayed by 15 minutes

SMIB7S Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2024 0.0404 -0.0021 -4.94% 0.0421 0.043 0.0404 22,246,523
May 24 2024 0.0425 0.0001 0.24% 0.0439 0.0462 0.042 31,047,948
May 23 2024 0.0424 -0.0001 -0.24% 0.0425 0.0434 0.0411 25,951,092
May 22 2024 0.0425 0.0014 3.41% 0.0413 0.043 0.0411 38,473,725
May 21 2024 0.0411 0.0016 4.05% 0.0401 0.043 0.0401 70,703,568
May 20 2024 0.0395 0.0001 0.25% 0.0378 0.0398 0.0374 56,967,473
May 17 2024 0.0394 0.0001 0.25% 0.0394 0.0396 0.0388 22,445,795
May 16 2024 0.0393 -0.0002 -0.51% 0.039 0.04 0.0384 34,594,260
May 15 2024 0.0395 -0.0016 -3.89% 0.0408 0.041 0.0395 67,460,838
May 14 2024 0.0411 -0.0031 -7.01% 0.0443 0.0443 0.041 41,751,617
May 13 2024 0.0442 -0.0017 -3.70% 0.0454 0.0465 0.044 42,010,783
May 10 2024 0.0459 -0.0031 -6.33% 0.0481 0.0482 0.0447 64,354,289
May 09 2024 0.049 -0.0016 -3.16% 0.0507 0.0524 0.049 19,588,360
May 08 2024 0.0506 0.0008 1.61% 0.0502 0.0524 0.0493 35,450,190
May 07 2024 0.0498 -0.0028 -5.32% 0.0515 0.0517 0.0483 44,832,385
May 06 2024 0.0526 -0.0037 -6.57% 0.0558 0.0559 0.0518 40,520,855
May 03 2024 0.0563 0.0015 2.74% 0.0539 0.0572 0.0529 37,796,244
May 02 2024 0.0548 0.0006 1.11% 0.0549 0.0555 0.0525 34,421,590
Apr 30 2024 0.0542 0.0049 9.94% 0.0496 0.0548 0.0491 32,564,850
Apr 29 2024 0.0493 -0.0007 -1.40% 0.0484 0.0505 0.0482 10,889,555
Apr 26 2024 0.05 -0.003 -5.66% 0.051 0.052 0.0489 29,222,893
Apr 25 2024 0.053 0.0028 5.58% 0.0507 0.0553 0.0498 71,114,964
Apr 24 2024 0.0502 0.0008 1.62% 0.0468 0.0508 0.0462 58,652,899
Apr 23 2024 0.0494 -0.0079 -13.79% 0.0549 0.0557 0.0493 62,052,449
Apr 22 2024 0.0573 -0.0031 -5.13% 0.0566 0.0606 0.0555 42,953,402
Apr 19 2024 0.0604 -0.0009 -1.47% 0.0665 0.0679 0.0603 55,983,237
Apr 18 2024 0.0613 -0.0025 -3.92% 0.0625 0.065 0.0611 34,358,021
Apr 17 2024 0.0638 -0.0037 -5.48% 0.0679 0.0687 0.062 52,319,418
Apr 16 2024 0.0675 0.0065 10.66% 0.0669 0.074 0.065 49,214,515
Apr 15 2024 0.061 -0.0026 -4.09% 0.0627 0.0627 0.0569 70,291,907
Apr 12 2024 0.0636 0.0001 0.16% 0.0613 0.0649 0.0585 66,365,910
Apr 11 2024 0.0635 0.0038 6.37% 0.0599 0.066 0.0592 52,771,697
Apr 10 2024 0.0597 -0.001 -1.65% 0.0598 0.0639 0.0573 55,849,232
Apr 09 2024 0.0607 0.0037 6.49% 0.0574 0.0615 0.057 40,878,542
Apr 08 2024 0.057 -0.0032 -5.32% 0.06 0.0603 0.0567 25,912,069
Apr 05 2024 0.0602 0.0048 8.66% 0.0606 0.0621 0.06 68,313,571
Apr 04 2024 0.0554 0.0001 0.18% 0.0553 0.056 0.0544 13,994,694
Apr 03 2024 0.0553 -0.0012 -2.12% 0.0576 0.0582 0.0553 28,222,148
Apr 02 2024 0.0565 0.0038 7.21% 0.0521 0.057 0.0508 49,075,387
Mar 28 2024 0.0527 0.0003 0.57% 0.0513 0.0527 0.0513 21,272,790
Mar 27 2024 0.0524 -0.0006 -1.13% 0.0532 0.0542 0.0518 23,766,789
Mar 26 2024 0.053 -0.0005 -0.93% 0.053 0.0535 0.0521 21,397,257
Mar 25 2024 0.0535 -0.0033 -5.81% 0.0575 0.0575 0.0533 39,868,602
Mar 22 2024 0.0568 -0.0005 -0.87% 0.058 0.0591 0.0565 18,556,043
Mar 21 2024 0.0573 -0.0007 -1.21% 0.0541 0.0597 0.0534 41,773,906
Mar 20 2024 0.058 -0.0004 -0.68% 0.0586 0.0592 0.0577 20,579,743
Mar 19 2024 0.0584 -0.0038 -6.11% 0.0628 0.0632 0.0582 35,000,340
Mar 18 2024 0.0622 -0.0003 -0.48% 0.0617 0.0633 0.0597 32,077,728
Mar 15 2024 0.0625 -0.0022 -3.40% 0.0653 0.0658 0.0614 29,154,167
Mar 14 2024 0.0647 0.001 1.57% 0.0631 0.0654 0.062 42,036,860
Mar 13 2024 0.0637 -0.0021 -3.19% 0.0648 0.065 0.062 41,067,090
Mar 12 2024 0.0658 -0.0059 -8.23% 0.0692 0.0713 0.0648 49,612,997
Mar 11 2024 0.0717 0.0012 1.70% 0.0726 0.075 0.0717 28,313,434
Mar 08 2024 0.0705 0.00 0.00% 0.0702 0.0711 0.069 23,002,161
Mar 07 2024 0.0705 -0.0005 -0.70% 0.0725 0.075 0.069 45,937,506
Mar 06 2024 0.071 -0.004 -5.33% 0.0745 0.075 0.0705 24,191,883
Mar 05 2024 0.075 -0.0035 -4.46% 0.081 0.081 0.074 34,692,719
Mar 04 2024 0.0785 -0.001 -1.26% 0.0785 0.08 0.0775 26,570,174
Mar 01 2024 0.0795 -0.0045 -5.36% 0.082 0.082 0.078 35,468,782
Feb 29 2024 0.084 0.00 0.00% 0.083 0.085 0.0815 16,038,375
Feb 28 2024 0.084 0.001 1.20% 0.0825 0.0855 0.0825 11,931,252

Your Recent History

BIT
SMIB7S
Societe Generale Effekten
BIT
BSX
ETF
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved