LISI S.A.

CHX:FII_P.DXE2, FR0000050353
+ LISI S.A. op mijn watchlist
29,400 17:29
-0,350 (-1,18%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 26,450 28,050 25,850
28,150 9.687 +0,950 +3,51%
04 mrt 27,600 27,975 27,525
28,650 7.480 -0,075 -0,27%
05 mrt 28,300 28,400 28,050
28,850 5.243 +0,425 +1,52%
06 mrt 28,500 29,400 28,200
29,400 3.557 +1,000 +3,52%
07 mrt 29,800 28,700 28,650
29,800 4.052 -0,700 -2,38%
10 mrt 28,700 28,650 28,200
28,725 5.999 -0,050 -0,17%
11 mrt 28,600 27,650 27,650
28,750 3.268 -1,000 -3,49%
12 mrt 28,300 28,400 28,100
28,700 3.624 +0,750 +2,71%
13 mrt 28,350 27,850 27,525
28,400 2.646 -0,550 -1,94%
14 mrt 28,350 28,550 28,350
28,700 1.631 +0,700 +2,51%
17 mrt 28,750 29,850 28,750
29,925 8.348 +1,300 +4,55%
18 mrt 29,600 30,850 29,600
30,850 6.189 +1,000 +3,35%
19 mrt 30,700 30,100 30,050
30,800 3.438 -0,750 -2,43%
20 mrt 30,500 30,150 29,850
30,500 3.355 +0,050 +0,17%
21 mrt 29,850 29,300 29,300
30,425 6.412 -0,850 -2,82%
24 mrt 30,100 30,150 29,750
30,150 2.190 +0,850 +2,90%
25 mrt 29,975 30,150 29,975
30,250 1.647 0,000 0,00%
26 mrt 30,150 30,075 29,950
30,250 4.911 -0,075 -0,25%
27 mrt 29,900 29,750 29,600
29,900 500 -0,325 -1,08%
28 mrt 29,750 29,400 29,300
29,750 2.600 -0,350 -1,18%
« 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