Memscap

PSE:MEMS.FR, FR0010298620
+ Memscap op mijn watchlist
4,220 17:35
+0,025 (+0,60%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 3,525 3,500 3,500
3,665 20.935 -0,140 -3,85%
04 feb 3,480 3,410 3,400
3,500 25.310 -0,090 -2,57%
05 feb 3,410 3,455 3,350
3,500 15.156 +0,045 +1,32%
06 feb 3,455 3,295 3,225
3,470 48.652 -0,160 -4,63%
07 feb 3,295 3,325 3,295
3,415 18.226 +0,030 +0,91%
10 feb 3,325 3,350 3,325
3,390 13.247 +0,025 +0,75%
11 feb 3,350 3,485 3,340
3,495 19.696 +0,135 +4,03%
12 feb 3,500 3,490 3,465
3,505 23.159 +0,005 +0,14%
13 feb 3,490 3,500 3,490
3,500 9.211 +0,010 +0,29%
14 feb 3,500 3,490 3,415
3,500 18.622 -0,010 -0,29%
17 feb 3,480 3,400 3,400
3,490 13.864 -0,090 -2,58%
18 feb 3,375 3,345 3,305
3,375 13.613 -0,055 -1,62%
19 feb 3,340 3,430 3,305
3,435 15.587 +0,085 +2,54%
20 feb 3,430 3,475 3,400
3,490 11.047 +0,045 +1,31%
21 feb 3,490 3,490 3,475
3,490 9.651 +0,015 +0,43%
24 feb 3,450 3,640 3,450
3,650 53.288 +0,150 +4,30%
25 feb 3,610 3,430 3,430
3,645 19.878 -0,210 -5,77%
26 feb 3,460 3,500 3,460
3,500 12.588 +0,070 +2,04%
27 feb 3,470 3,410 3,370
3,500 21.870 -0,090 -2,57%
28 feb 3,375 3,495 3,340
3,615 39.675 +0,085 +2,49%
« 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