Memscap

PSE:MEMS.FR, FR0010298620
7,550 17:35
-0,050 (-0,66%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 8,210 7,800 7,800
8,210 15.074 -0,330 -4,06%
03 mei 7,850 8,190 7,850
8,220 16.329 +0,390 +5,00%
06 mei 8,180 7,850 7,660
8,180 26.680 -0,340 -4,15%
07 mei 7,770 7,750 7,700
7,850 10.696 -0,100 -1,27%
08 mei 7,780 7,660 7,620
7,800 11.772 -0,090 -1,16%
09 mei 7,600 7,270 7,200
7,600 69.237 -0,390 -5,09%
10 mei 7,210 7,660 7,210
7,860 38.725 +0,390 +5,36%
13 mei 7,680 7,820 7,540
7,900 21.402 +0,160 +2,09%
14 mei 7,820 7,640 7,580
7,960 15.759 -0,180 -2,30%
15 mei 7,650 7,750 7,650
7,890 7.598 +0,110 +1,44%
16 mei 7,900 7,880 7,790
7,940 17.004 +0,130 +1,68%
17 mei 7,950 7,730 7,680
7,980 14.615 -0,150 -1,90%
20 mei 7,760 7,790 7,700
7,910 8.919 +0,060 +0,78%
21 mei 7,800 7,660 7,500
7,800 17.226 -0,130 -1,67%
22 mei 7,570 7,470 7,320
7,570 12.156 -0,190 -2,48%
23 mei 7,450 7,590 7,400
7,790 19.922 +0,120 +1,61%
24 mei 7,660 7,510 7,400
7,660 5.277 -0,080 -1,05%
27 mei 7,510 7,600 7,430
7,660 6.106 +0,090 +1,20%
28 mei 7,600 7,550 7,460
7,800 18.280 -0,050 -0,66%

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