SM Energy Company

NYS:SM.N, US78454L1008
+ SM Energy Company op mijn watchlist
25,330 22:00
-5,190 (-17,01%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 39,430 41,330 39,070
41,350 1.746.673 +1,360 +3,40%
02 okt 42,530 41,930 41,320
42,670 1.485.125 +0,600 +1,45%
03 okt 0,000 44,100 41,805
44,180 1.650.899 +2,170 +5,18%
04 okt 44,790 45,080 44,495
45,800 1.858.753 +0,980 +2,22%
07 okt 45,240 45,880 45,010
46,150 1.602.562 +0,800 +1,77%
08 okt 0,000 44,160 43,740
0,000 1.804.815 -1,720 -3,75%
09 okt 0,000 44,360 43,385
44,587 1.077.042 +0,200 +0,45%
10 okt 0,000 44,890 44,150
45,330 1.457.014 +0,530 +1,19%
11 okt 0,000 45,550 0,000
46,380 1.539.605 +0,660 +1,47%
14 okt 44,910 44,620 44,290
45,200 762.438 -0,930 -2,04%
15 okt 43,130 42,430 42,395
43,290 1.894.254 -2,190 -4,91%
16 okt 42,760 42,690 42,595
43,250 1.993.474 +0,260 +0,61%
17 okt 0,000 43,520 42,520
43,620 1.099.029 +0,830 +1,94%
18 okt 0,000 42,850 42,400
0,000 1.297.110 -0,670 -1,54%
21 okt 0,000 42,140 42,070
43,570 1.891.516 -0,710 -1,66%
22 okt 42,750 42,330 42,190
43,040 1.142.007 +0,190 +0,45%
23 okt 42,060 41,980 41,380
42,310 1.061.260 -0,350 -0,83%
24 okt 0,000 42,710 41,890
42,790 899.465 +0,730 +1,74%
25 okt 43,020 43,480 42,630
43,540 1.435.040 +0,770 +1,80%
28 okt 41,320 41,960 41,320
42,140 1.161.026 -1,520 -3,50%
29 okt 41,860 41,810 41,560
42,350 1.300.495 -0,150 -0,36%
30 okt 0,000 42,500 41,840
42,830 1.373.750 +0,690 +1,65%
31 okt 0,000 41,970 41,930
43,273 1.608.562 -0,530 -1,25%
« 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