Semapa

LIS:SEM.PT, PTSEM0AM0004
+ Semapa op mijn watchlist
15,400 17:35
0,000 (0,00%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 13,960 13,600 13,560
13,960 52.172 -0,180 -1,31%
03 dec 13,620 13,900 13,580
13,940 79.782 +0,300 +2,21%
04 dec 13,900 13,980 13,780
14,000 43.395 +0,080 +0,58%
05 dec 13,940 14,000 13,940
14,020 24.246 +0,020 +0,14%
06 dec 14,040 13,740 13,720
14,040 25.826 -0,260 -1,86%
09 dec 13,740 13,740 13,640
13,840 21.919 0,000 0,00%
10 dec 13,800 13,700 13,680
13,800 26.988 -0,040 -0,29%
11 dec 13,680 13,720 13,680
13,880 19.192 +0,020 +0,15%
12 dec 13,740 13,720 13,700
13,760 8.893 0,000 0,00%
13 dec 13,840 13,720 13,680
13,840 24.441 0,000 0,00%
16 dec 13,780 13,700 13,700
13,800 21.910 -0,020 -0,15%
17 dec 13,720 13,620 13,620
13,740 23.488 -0,080 -0,58%
18 dec 13,680 13,580 13,540
13,700 23.419 -0,040 -0,29%
19 dec 13,720 13,440 13,440
13,740 35.090 -0,140 -1,03%
20 dec 13,460 13,540 13,300
13,540 41.628 +0,100 +0,74%
23 dec 13,520 13,740 13,520
13,740 18.466 +0,200 +1,48%
24 dec 13,780 13,780 13,740
13,780 4.022 +0,040 +0,29%
27 dec 13,780 14,000 13,780
14,080 45.443 +0,220 +1,60%
30 dec 14,060 14,060 13,980
14,200 25.055 +0,060 +0,43%
31 dec 14,100 14,180 14,060
14,180 7.536 +0,120 +0,85%
« 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