Semapa

LIS:SEM.PT, PTSEM0AM0004
+ Semapa op mijn watchlist
15,300 17:35
+0,020 (+0,13%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 14,980 15,080 14,800
15,080 24.028 +0,060 +0,40%
04 feb 15,040 15,180 14,960
15,180 20.571 +0,100 +0,66%
05 feb 15,180 15,100 14,980
15,300 53.265 -0,080 -0,53%
06 feb 15,240 15,800 15,240
15,880 45.636 +0,700 +4,64%
07 feb 15,840 15,860 15,780
15,980 33.079 +0,060 +0,38%
10 feb 15,980 15,840 15,820
16,000 19.131 -0,020 -0,13%
11 feb 15,640 15,920 15,640
15,980 30.487 +0,080 +0,51%
12 feb 15,980 15,900 15,880
16,000 47.581 -0,020 -0,13%
13 feb 15,940 16,080 15,940
16,100 44.357 +0,180 +1,13%
14 feb 16,080 15,980 15,800
16,080 78.670 -0,100 -0,62%
17 feb 15,980 15,820 15,820
16,000 8.341 -0,160 -1,00%
18 feb 15,980 15,920 15,820
15,980 9.256 +0,100 +0,63%
19 feb 15,920 15,780 15,740
16,000 14.324 -0,140 -0,88%
20 feb 15,840 15,720 15,720
15,860 15.839 -0,060 -0,38%
21 feb 16,000 15,760 15,720
16,000 16.110 +0,040 +0,25%
24 feb 15,720 15,560 15,440
15,840 0 -0,200 -1,27%
25 feb 15,560 15,620 15,560
15,740 18.461 +0,060 +0,39%
26 feb 15,780 15,620 15,540
15,780 19.785 0,000 0,00%
27 feb 15,600 15,380 15,380
15,600 35.952 -0,240 -1,54%
28 feb 15,220 15,040 15,000
15,260 88.678 -0,340 -2,21%
« 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