Semapa

LIS:SEM.PT, PTSEM0AM0004
+ Semapa op mijn watchlist
15,340 15:30
-0,020 (-0,13%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 15,920 15,800 15,800
15,980 15.495 -0,100 -0,63%
03 mei 15,840 15,600 15,600
15,840 6.406 -0,200 -1,27%
06 mei 15,620 15,700 15,620
15,720 14.090 +0,100 +0,64%
07 mei 15,700 15,760 15,640
15,820 37.062 +0,060 +0,38%
08 mei 15,700 15,740 15,700
15,860 37.417 -0,020 -0,13%
09 mei 15,720 16,020 15,700
16,100 47.066 +0,280 +1,78%
10 mei 16,020 16,200 16,000
16,200 61.419 +0,180 +1,12%
13 mei 16,200 16,240 16,200
16,300 42.799 +0,040 +0,25%
14 mei 16,280 16,500 16,240
16,560 68.027 +0,260 +1,60%
15 mei 16,500 16,600 16,500
16,800 28.247 +0,100 +0,61%
16 mei 16,700 16,580 16,500
16,740 56.874 -0,020 -0,12%
17 mei 16,580 16,200 16,100
16,580 60.999 -0,380 -2,29%
20 mei 16,280 16,300 15,940
16,380 32.581 +0,100 +0,62%
21 mei 16,200 16,220 16,140
16,300 24.966 -0,080 -0,49%
22 mei 16,180 16,180 16,040
16,240 24.817 -0,040 -0,25%
23 mei 16,080 16,300 16,080
16,560 38.257 +0,120 +0,74%
24 mei 16,500 16,440 16,280
16,620 35.257 +0,140 +0,86%
27 mei 16,200 16,140 16,000
16,240 39.295 -0,300 -1,82%
28 mei 16,200 16,020 16,020
16,200 26.839 -0,120 -0,74%
29 mei 15,940 15,700 15,700
16,100 31.890 -0,320 -2,00%
30 mei 15,680 15,360 15,340
15,740 56.711 -0,340 -2,17%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront