Semapa

LIS:SEM.PT, PTSEM0AM0004
+ Semapa op mijn watchlist
15,660 17:35
+0,260 (+1,69%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 14,240 14,420 14,100
14,420 24.081 +0,240 +1,69%
03 jan 14,380 14,400 14,240
14,400 13.814 -0,020 -0,14%
06 jan 14,520 14,220 14,160
14,520 24.592 -0,180 -1,25%
07 jan 14,340 14,340 14,300
14,420 20.363 +0,120 +0,84%
08 jan 14,400 14,180 14,180
14,400 21.496 -0,160 -1,12%
09 jan 14,180 14,400 14,180
14,400 13.233 +0,220 +1,55%
10 jan 14,240 14,240 14,240
14,460 28.614 -0,160 -1,11%
13 jan 14,380 14,360 14,220
14,400 18.758 +0,120 +0,84%
14 jan 14,260 14,300 14,240
14,320 18.789 -0,060 -0,42%
15 jan 14,400 14,380 14,280
14,400 46.199 +0,080 +0,56%
16 jan 14,380 14,280 14,260
14,380 16.018 -0,100 -0,70%
17 jan 14,340 14,580 14,300
14,580 38.826 +0,300 +2,10%
20 jan 14,560 14,380 14,340
14,580 25.791 -0,200 -1,37%
21 jan 14,360 14,360 14,200
14,420 48.799 -0,020 -0,14%
22 jan 14,360 14,440 14,360
14,500 16.419 +0,080 +0,56%
23 jan 14,500 14,600 14,460
14,600 18.246 +0,160 +1,11%
24 jan 14,600 14,620 14,560
14,660 15.835 +0,020 +0,14%
27 jan 14,640 14,860 14,540
14,940 25.026 +0,240 +1,64%
28 jan 14,940 14,960 14,900
14,980 16.547 +0,100 +0,67%
29 jan 14,960 15,000 14,900
15,000 13.443 +0,040 +0,27%
30 jan 15,000 15,060 14,900
15,080 18.455 +0,060 +0,40%
31 jan 15,000 15,020 15,000
15,160 23.471 -0,040 -0,27%
« Vorige maand
Volgende 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