Entegris

OTC:ENTG.Q, US29362U1043
131,500 22:00
-0,790 (-0,60%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 127,520 123,230 122,040
129,840 2.962.342 -9,690 -7,29%
02 mei 0,000 126,690 123,790
127,190 1.320.881 +3,460 +2,81%
03 mei 131,130 131,800 131,130
134,600 1.600.506 +5,110 +4,03%
06 mei 0,000 133,900 132,540
134,130 1.314.729 +2,100 +1,59%
07 mei 134,590 132,610 132,600
135,410 1.110.909 -1,290 -0,96%
08 mei 130,630 130,010 128,385
131,780 1.538.172 -2,600 -1,96%
09 mei 129,980 129,380 129,100
130,400 1.234.153 -0,630 -0,48%
10 mei 130,430 131,550 129,880
132,040 1.447.841 +2,170 +1,68%
13 mei 131,780 128,790 128,770
131,780 914.261 -2,760 -2,10%
14 mei 128,530 130,220 128,310
130,575 1.083.374 +1,430 +1,11%
15 mei 131,920 133,960 131,170
135,190 1.287.598 +3,740 +2,87%
16 mei 133,840 130,570 130,295
133,980 1.197.030 -3,390 -2,53%
17 mei 131,790 129,500 128,380
131,850 758.235 -1,070 -0,82%
20 mei 129,780 132,860 129,780
133,550 1.200.933 +3,360 +2,59%
21 mei 128,720 130,590 128,720
132,600 805.105 -2,270 -1,71%
22 mei 131,930 131,010 130,250
132,645 1.279.679 +0,420 +0,32%
23 mei 133,500 128,350 127,310
134,620 1.715.604 -2,660 -2,03%
24 mei 129,660 132,290 128,110
132,710 1.048.698 +3,940 +3,07%
28 mei 133,750 131,500 130,870
133,800 1.572.938 -0,790 -0,60%

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