Entegris

OTC:ENTG.Q, US29362U1043
+ Entegris op mijn watchlist
131,500 22:00
-0,790 (-0,60%)

Historische koersen - april 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 apr 139,760 140,580 139,145
141,930 910.107 -0,170 -0,12%
02 apr 138,610 138,320 136,440
139,210 1.232.027 -2,260 -1,61%
03 apr 136,980 140,410 136,980
141,805 665.526 +2,090 +1,51%
04 apr 0,000 135,070 134,670
143,820 1.750.474 -5,340 -3,80%
05 apr 0,000 138,820 135,190
139,875 940.792 +3,750 +2,78%
08 apr 0,000 136,910 136,340
139,665 747.902 -1,910 -1,38%
09 apr 138,680 139,140 135,760
139,280 991.569 +2,230 +1,63%
10 apr 135,800 136,050 135,800
139,620 903.894 -3,090 -2,22%
11 apr 137,590 139,100 135,250
139,310 720.607 +3,050 +2,24%
12 apr 135,930 132,760 132,550
136,440 1.242.674 -6,340 -4,56%
15 apr 135,090 131,670 130,320
135,760 1.514.483 -1,090 -0,82%
16 apr 131,080 130,910 130,110
132,740 1.155.233 -0,760 -0,58%
17 apr 129,670 129,250 128,360
131,550 1.659.444 -1,660 -1,27%
18 apr 0,000 126,930 126,410
130,040 1.370.607 -2,320 -1,79%
19 apr 126,080 122,150 120,920
127,170 1.686.802 -4,780 -3,77%
22 apr 0,000 124,040 120,355
125,330 1.226.167 +1,890 +1,55%
23 apr 124,560 126,270 124,110
127,875 993.265 +2,230 +1,80%
24 apr 128,840 127,840 125,330
129,950 1.371.445 +1,570 +1,24%
25 apr 0,000 128,540 122,230
129,760 1.338.711 +0,700 +0,55%
26 apr 129,410 132,600 129,240
133,805 1.074.585 +4,060 +3,16%
29 apr 131,540 136,060 131,540
136,170 1.869.744 +3,460 +2,61%
30 apr 135,950 132,920 132,870
138,690 2.325.993 -3,140 -2,31%
« 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