Semapa

LIS:SEM.PT, PTSEM0AM0004
+ Semapa op mijn watchlist
15,600 09:31
0,000 (0,00%)

Historische koersen - maart 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mrt 13,840 13,640 13,620
13,880 21.297 -0,180 -1,30%
04 mrt 13,660 13,740 13,660
13,760 8.661 +0,100 +0,73%
05 mrt 13,720 13,620 13,620
13,760 30.161 -0,120 -0,87%
06 mrt 13,720 13,540 13,500
13,720 37.372 -0,080 -0,59%
07 mrt 13,620 13,720 13,600
13,840 16.342 +0,180 +1,33%
08 mrt 13,720 13,660 13,660
13,860 7.824 -0,060 -0,44%
11 mrt 13,560 13,660 13,560
13,700 9.712 0,000 0,00%
12 mrt 13,700 13,880 13,700
13,960 23.609 +0,220 +1,61%
13 mrt 13,880 13,880 13,860
14,000 9.970 0,000 0,00%
14 mrt 13,880 13,660 13,660
13,880 14.357 -0,220 -1,59%
15 mrt 13,680 13,720 13,620
13,720 12.677 +0,060 +0,44%
18 mrt 13,800 13,660 13,540
13,800 8.836 -0,060 -0,44%
19 mrt 13,720 13,620 13,520
13,740 19.517 -0,040 -0,29%
20 mrt 13,600 13,880 13,600
13,880 30.357 +0,260 +1,91%
21 mrt 13,880 14,180 13,820
14,280 50.177 +0,300 +2,16%
22 mrt 14,180 14,440 14,160
14,460 73.718 +0,260 +1,83%
25 mrt 14,440 14,440 14,340
14,520 25.947 0,000 0,00%
26 mrt 14,500 14,520 14,420
14,580 21.627 +0,080 +0,55%
27 mrt 14,500 14,620 14,400
14,620 37.194 +0,100 +0,69%
28 mrt 14,680 14,900 14,640
14,980 32.148 +0,280 +1,92%
« Vorige maand
Volgende 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