Semapa

LIS:SEM.PT, PTSEM0AM0004
11,840 17:35
-0,040 (-0,34%)

Historische koersen - september 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 12,000 12,400 11,920
12,400 16.639 +0,400 +3,33%
02 sep 12,160 12,860 12,160
12,980 50.260 +0,460 +3,71%
03 sep 12,600 12,780 12,600
12,820 4.254 -0,080 -0,62%
06 sep 12,860 12,860 12,760
12,880 9.597 +0,080 +0,63%
07 sep 12,840 12,760 12,720
12,840 3.195 -0,100 -0,78%
08 sep 12,880 12,460 12,440
12,880 7.679 -0,300 -2,35%
09 sep 12,460 12,460 12,420
12,460 1.694 0,000 0,00%
10 sep 12,500 12,440 12,180
12,500 6.806 -0,020 -0,16%
13 sep 12,340 12,500 12,340
12,540 6.759 +0,060 +0,48%
14 sep 12,180 12,500 12,180
12,500 2.648 0,000 0,00%
15 sep 12,280 12,260 12,220
12,360 13.252 -0,240 -1,92%
16 sep 12,260 12,220 12,160
12,260 6.396 -0,040 -0,33%
17 sep 11,980 12,060 11,980
12,100 5.829 -0,160 -1,31%
20 sep 11,920 11,840 11,720
11,920 8.189 -0,220 -1,82%
21 sep 11,920 11,880 11,720
12,040 2.073 +0,040 +0,34%
22 sep 12,000 11,840 11,840
12,000 9.531 -0,040 -0,34%