SES S.A.

CHX:SESG_P.DXE2, LU0088087324
5,490 17:29
-0,080 (-1,44%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 4,154 4,346 4,085
4,414 394.694 +0,126 +2,99%
04 mrt 4,354 4,926 4,342
5,290 2.184.957 +0,580 +13,35%
05 mrt 5,110 4,920 4,834
5,155 861.782 -0,006 -0,12%
06 mrt 5,050 5,408 4,802
5,555 1.054.807 +0,488 +9,91%
07 mrt 5,290 5,238 4,997
5,290 836.404 -0,170 -3,14%
10 mrt 5,395 5,573 5,240
5,595 591.648 +0,335 +6,40%
11 mrt 5,415 5,658 5,410
5,685 566.767 +0,085 +1,53%
12 mrt 5,580 5,435 5,320
5,625 496.820 -0,223 -3,93%
13 mrt 5,450 5,690 5,370
5,695 519.006 +0,255 +4,69%
14 mrt 5,550 5,505 5,405
5,640 277.699 -0,185 -3,25%
17 mrt 5,620 5,910 5,620
6,050 525.550 +0,405 +7,36%
18 mrt 5,990 5,550 5,510
6,000 463.929 -0,360 -6,09%
19 mrt 5,520 5,390 5,335
5,545 296.166 -0,160 -2,88%
20 mrt 5,475 5,340 5,270
5,540 207.920 -0,050 -0,93%
21 mrt 5,355 5,315 5,235
5,403 318.065 -0,025 -0,47%
24 mrt 5,235 5,213 5,015
5,235 306.416 -0,103 -1,93%
25 mrt 5,175 5,430 5,175
5,450 349.307 +0,217 +4,17%
26 mrt 5,215 5,463 5,195
5,520 493.904 +0,033 +0,60%
27 mrt 5,590 5,385 5,325
5,710 481.705 -0,078 -1,42%
28 mrt 5,350 5,595 5,350
5,660 329.434 +0,210 +3,90%