SM Energy Company

NYS:SM.N, US78454L1008
+ SM Energy Company op mijn watchlist
30,520 22:00
+0,750 (+2,52%)

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 43,390 40,280 39,700
43,450 3.384.701 -1,690 -4,03%
04 nov 0,000 40,940 40,470
41,725 1.724.054 +0,660 +1,64%
05 nov 40,900 41,100 40,750
41,550 1.541.101 +0,160 +0,39%
06 nov 0,000 44,060 42,224
44,500 1.989.262 +2,960 +7,20%
07 nov 0,000 43,280 43,040
44,370 1.345.734 -0,780 -1,77%
08 nov 0,000 43,370 42,505
43,380 1.064.478 +0,090 +0,21%
11 nov 0,000 44,020 42,980
44,070 902.071 +0,650 +1,50%
12 nov 44,150 43,410 43,300
44,840 891.557 -0,610 -1,39%
13 nov 43,360 43,720 42,640
44,155 741.694 +0,310 +0,71%
14 nov 44,450 44,270 43,680
44,830 1.078.856 +0,550 +1,26%
15 nov 0,000 43,330 43,140
44,940 842.164 -0,940 -2,12%
18 nov 43,970 44,600 43,930
45,040 836.336 +1,270 +2,93%
19 nov 0,000 43,890 43,430
44,420 625.005 -0,710 -1,59%
20 nov 44,000 44,760 44,000
44,910 1.370.590 +0,870 +1,98%
21 nov 0,000 45,450 0,000
46,090 977.825 +0,690 +1,54%
22 nov 0,000 46,030 45,190
46,420 997.061 +0,580 +1,28%
25 nov 46,280 45,140 45,000
46,410 1.162.876 -0,890 -1,93%
26 nov 0,000 44,630 44,430
45,470 1.011.882 -0,510 -1,13%
27 nov 0,000 44,830 0,000
45,760 703.786 +0,200 +0,45%
29 nov 0,000 45,190 44,730
45,470 645.995 +0,360 +0,80%
« 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