Sempra

NYS:SRE.N, US8168511090
+ Sempra op mijn watchlist
76,480 22:01
-0,700 (-0,91%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 71,400 71,950 71,340
72,656 3.088.214 +0,320 +0,45%
02 mei 72,330 72,870 71,965
72,900 2.620.458 +0,920 +1,28%
03 mei 0,000 72,920 72,360
73,425 3.451.903 +0,050 +0,07%
06 mei 72,930 72,710 72,600
73,195 2.091.930 -0,210 -0,29%
07 mei 73,180 73,990 72,270
74,080 4.318.695 +1,280 +1,76%
08 mei 73,580 75,230 73,405
75,350 4.094.695 +1,240 +1,68%
09 mei 75,230 76,170 74,970
76,255 3.376.970 +0,940 +1,25%
10 mei 76,350 77,180 75,900
77,370 7.396.323 +1,010 +1,33%
13 mei 0,000 77,120 76,830
77,730 4.346.941 -0,060 -0,08%
14 mei 77,730 76,630 76,560
77,880 2.666.864 -0,490 -0,64%
15 mei 77,500 78,030 77,175
78,200 4.054.860 +1,400 +1,83%
16 mei 78,030 77,680 77,540
78,400 2.734.192 -0,350 -0,45%
17 mei 0,000 78,140 77,400
78,300 2.587.106 +0,460 +0,59%
20 mei 78,510 78,090 77,990
78,600 2.553.494 -0,050 -0,06%
21 mei 78,080 78,400 77,860
78,830 3.152.586 +0,310 +0,40%
22 mei 77,700 77,330 77,140
78,170 3.590.045 -1,070 -1,36%
23 mei 0,000 75,860 75,850
77,030 2.704.118 -1,470 -1,90%
24 mei 76,070 75,840 75,355
76,280 1.870.835 -0,020 -0,03%
28 mei 75,590 75,360 75,230
76,345 4.013.236 -0,480 -0,63%
29 mei 74,820 74,030 73,781
75,040 2.660.606 -1,330 -1,76%
30 mei 74,290 74,420 73,765
74,640 2.415.887 +0,390 +0,53%
31 mei 74,780 77,030 74,780
77,090 5.314.479 +2,610 +3,51%
« 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