Semapa

LIS:SEM.PT, PTSEM0AM0004
14,440 17:35
-0,120 (-0,82%)

Historische koersen - september 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 sep 0,000 14,380 14,340
0,000 4.886 -0,060 -0,42%
03 sep 14,380 14,200 14,200
14,480 22.462 -0,180 -1,25%
04 sep 0,000 14,260 14,100
14,300 19.568 +0,060 +0,42%
05 sep 14,300 14,400 14,160
14,400 43.562 +0,140 +0,98%
06 sep 0,000 14,220 14,220
14,380 23.915 -0,180 -1,25%
09 sep 14,220 14,320 14,180
14,340 22.509 +0,100 +0,70%
10 sep 14,320 14,340 14,280
14,440 26.770 +0,020 +0,14%
11 sep 14,420 14,340 14,320
14,420 7.501 0,000 0,00%
12 sep 14,340 14,400 14,300
14,620 21.959 +0,060 +0,42%
13 sep 14,460 14,580 14,420
14,620 16.097 +0,180 +1,25%
16 sep 14,540 14,460 14,440
14,620 20.701 -0,120 -0,82%
17 sep 14,460 14,760 14,460
14,760 17.351 +0,300 +2,07%
18 sep 14,760 14,540 14,500
14,760 8.655 -0,220 -1,49%
19 sep 14,660 14,560 14,500
14,680 20.637 +0,020 +0,14%
20 sep 14,640 14,440 14,380
14,640 22.868 -0,120 -0,82%

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