MEMSCAP S.A.

CHX:MEMS_P.DXE2, FR0010298620
3,805 12:22
-0,115 (-2,93%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 3,558 3,515 3,515
3,558 393 -0,055 -1,54%
04 feb 3,470 3,405 3,405
3,493 387 -0,110 -3,13%
05 feb 3,425 3,355 3,355
3,428 400 -0,050 -1,47%
06 feb 3,245 3,265 3,235
3,323 2.355 -0,090 -2,68%
07 feb 3,368 3,368 3,368
3,368 365 +0,103 +3,14%
10 feb 0,000 3,368 0,000
0,000 0 0,000 0,00%
11 feb 3,350 3,350 3,350
3,350 33 -0,018 -0,52%
12 feb 0,000 3,350 0,000
0,000 0 0,000 0,00%
14 feb 3,420 3,445 3,420
3,480 292 +0,095 +2,84%
17 feb 3,420 3,400 3,400
3,455 1.462 -0,045 -1,31%
18 feb 3,350 3,345 3,345
3,350 662 -0,055 -1,62%
19 feb 3,340 3,350 3,308
3,350 8.362 +0,005 +0,15%
20 feb 3,430 3,400 3,400
3,430 47 +0,050 +1,49%
21 feb 0,000 3,400 0,000
0,000 0 0,000 0,00%
24 feb 3,500 3,625 3,500
3,640 1.773 +0,225 +6,62%
25 feb 3,565 3,543 3,543
3,565 160 -0,083 -2,28%
26 feb 0,000 3,543 0,000
0,000 0 0,000 0,00%
27 feb 3,398 3,373 3,373
3,398 43 -0,170 -4,80%
28 feb 3,360 3,600 3,360
3,600 302 +0,228 +6,75%

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