Semapa

LIS:SEM.PT, PTSEM0AM0004
+ Semapa op mijn watchlist
14,980 17:35
-0,420 (-2,73%)

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 14,840 14,420 14,320
14,840 57.785 -0,340 -2,30%
04 nov 14,500 14,220 14,200
14,580 57.407 -0,200 -1,39%
05 nov 14,200 14,100 14,020
14,260 61.354 -0,120 -0,84%
06 nov 0,000 13,840 13,780
14,220 47.952 -0,260 -1,84%
07 nov 14,180 14,160 13,960
14,220 14.879 +0,320 +2,31%
08 nov 14,200 14,120 14,100
14,200 22.728 -0,040 -0,28%
11 nov 14,140 14,080 14,040
14,260 34.521 -0,040 -0,28%
12 nov 14,080 13,940 13,920
14,180 15.434 -0,140 -0,99%
13 nov 14,200 13,900 13,860
14,200 31.038 -0,040 -0,29%
14 nov 14,140 14,300 14,060
14,320 35.777 +0,400 +2,88%
15 nov 0,000 14,300 0,000
14,460 27.987 0,000 0,00%
18 nov 14,440 14,320 14,260
14,440 13.998 +0,020 +0,14%
19 nov 14,260 14,220 14,160
14,340 25.372 -0,100 -0,70%
20 nov 14,160 14,080 14,040
14,300 27.169 -0,140 -0,98%
21 nov 14,120 14,040 14,020
14,120 23.955 -0,040 -0,28%
22 nov 14,000 14,000 13,960
14,120 28.581 -0,040 -0,28%
25 nov 14,060 14,040 13,920
14,080 28.577 +0,040 +0,29%
26 nov 14,080 13,900 13,900
14,080 47.154 -0,140 -1,00%
27 nov 13,900 13,840 13,700
13,940 26.563 -0,060 -0,43%
28 nov 14,080 13,900 13,820
14,080 15.209 +0,060 +0,43%
29 nov 13,820 13,780 13,740
13,900 47.024 -0,120 -0,86%
« 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