LISI S.A.

CHX:FII_P.DXE2, FR0000050353
+ LISI S.A. op mijn watchlist
29,300 17:27
-0,850 (-2,82%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 27,000 27,350 27,000
27,350 2.238 +0,050 +0,18%
04 feb 27,350 27,650 27,250
27,650 809 +0,300 +1,10%
05 feb 27,700 27,700 27,600
28,000 3.368 +0,050 +0,18%
06 feb 28,000 27,750 27,700
28,300 5.488 +0,050 +0,18%
07 feb 27,700 27,400 27,400
27,700 2.848 -0,350 -1,26%
10 feb 27,400 27,500 27,300
27,600 776 +0,100 +0,36%
11 feb 27,400 26,650 26,650
27,400 1.613 -0,850 -3,09%
12 feb 26,700 26,775 26,650
27,000 2.200 +0,125 +0,47%
13 feb 26,900 26,650 26,400
26,900 3.927 -0,125 -0,47%
14 feb 26,900 26,800 26,800
27,000 345 +0,150 +0,56%
17 feb 27,050 27,300 26,900
27,300 945 +0,500 +1,87%
18 feb 27,200 27,300 27,050
27,300 2.864 0,000 0,00%
19 feb 27,400 27,850 27,400
27,850 547 +0,550 +2,01%
20 feb 27,800 27,950 27,700
28,250 4.028 +0,100 +0,36%
21 feb 28,050 28,075 27,950
28,100 760 +0,125 +0,45%
24 feb 28,200 28,025 28,000
28,300 1.438 -0,050 -0,18%
25 feb 27,975 28,000 27,850
28,250 4.586 -0,025 -0,09%
26 feb 28,200 28,300 28,050
28,550 1.914 +0,300 +1,07%
27 feb 28,200 27,450 27,000
28,250 5.228 -0,850 -3,00%
28 feb 27,150 27,100 26,900
27,800 6.546 -0,350 -1,28%
« 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