La bourse est fermée

Serinus Energy plc (SEN.WA)

Warsaw - Warsaw Prix différé. Devise en PLN
Ajouter à la liste dynamique
3,0200-0,0100 (-0,33 %)
À la clôture : 03:34PM CEST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en PLNTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20243,02003,02002,98003,02003,0200824
30 avr. 20242,97003,03002,97003,03003,0300332
29 avr. 20243,00003,04002,96003,02003,02004 104
26 avr. 20243,02003,05002,95003,00003,000024 437
25 avr. 20243,02003,02002,95003,00003,000019 766
24 avr. 20243,02003,03002,96003,02003,02002 559
23 avr. 20242,99003,02002,96003,02003,02002 992
22 avr. 20242,96003,03002,95002,99002,99007 870
19 avr. 20243,05003,05002,96003,04003,04005 808
18 avr. 20243,07003,07003,00003,05003,05004 418
17 avr. 20243,09003,09003,02003,07003,07006 091
16 avr. 20243,10003,18003,02003,08003,080017 614
15 avr. 20243,09003,18003,02003,14003,140016 735
12 avr. 20243,02003,09002,95003,08003,080010 967
11 avr. 20242,95003,03002,95003,01003,01004 772
10 avr. 20243,00003,00002,94002,95002,95008 027
09 avr. 20243,05003,05002,92002,99002,990010 814
08 avr. 20243,00003,05002,95003,05003,05001 424
05 avr. 20243,10003,12002,96003,00003,00008 098
04 avr. 20243,02003,10002,97003,10003,10004 769
03 avr. 20242,96003,06002,96003,03003,030014 292
02 avr. 20243,04003,10002,84002,96002,960028 686
28 mars 20243,14503,15003,07003,10003,100016 246
27 mars 20243,14503,15003,09003,14503,14501 417
26 mars 20243,06003,15003,06003,14503,14506 797
25 mars 20243,08003,15003,03003,14503,145031 450
22 mars 20243,11003,17503,05503,15003,150020 316
21 mars 20243,03503,20002,98003,15003,150050 154
20 mars 20243,04003,04002,98003,04003,04002 846
19 mars 20243,05003,08002,90003,03003,030028 859
18 mars 20243,12003,16002,90003,10003,100036 150
15 mars 20243,21503,21503,01003,12003,120014 551
14 mars 20243,23503,23503,11003,17503,17503 791
13 mars 20243,20003,22003,12003,21003,21004 708
12 mars 20243,20003,20003,10003,15003,15004 591
11 mars 20243,29503,29503,09503,18003,180023 492
08 mars 20243,21503,37503,15003,28503,285042 944
07 mars 20243,22003,23003,07003,20003,200017 012
06 mars 20243,10003,14003,06003,14003,14008 414
05 mars 20243,22503,22503,10003,10003,10009 492
04 mars 20243,18003,23003,12003,22503,225010 206
01 mars 20243,24003,24003,15003,19003,19003 010
29 févr. 20243,14003,20003,12003,19503,195013 493
28 févr. 20243,23503,23503,10003,19003,190035 228
27 févr. 20243,35503,37503,21003,24003,240014 546
26 févr. 20243,27003,40003,20003,35503,355031 200
23 févr. 20243,16003,34003,04003,21003,210066 853
22 févr. 20243,15003,24003,05503,16003,160039 624
21 févr. 20243,14003,65003,14003,18503,1850340 844
20 févr. 20242,87003,03002,85002,98002,980027 771
19 févr. 20242,87002,87002,78002,85002,85005 363
16 févr. 20242,86002,91002,81002,81002,810015 882
15 févr. 20242,93502,93502,83502,90002,900021 706
14 févr. 20242,94002,98002,88002,93502,93505 162
13 févr. 20242,95003,04502,87002,94002,940022 537
12 févr. 20242,94502,99002,83502,95002,950036 072
09 févr. 20243,22503,26002,93002,94002,9400128 306
08 févr. 20243,19003,28003,17503,24003,240011 793
07 févr. 20243,26003,36003,19003,20503,205024 148
06 févr. 20243,44503,44503,27503,30503,305038 883
05 févr. 20243,51003,51503,37503,44503,445020 200
02 févr. 20243,41003,54003,34003,50503,505062 997
01 févr. 20243,51003,56003,32003,40503,405084 622
31 janv. 20243,52003,71503,50003,57003,570064 140
30 janv. 20243,77003,82003,50003,56003,5600112 675
29 janv. 20243,43003,99003,41003,73503,7350448 701
26 janv. 20243,30003,36003,21003,31003,310037 519
25 janv. 20243,23503,30503,07003,28003,2800115 308
24 janv. 20243,73503,76003,16003,21003,2100440 389
23 janv. 20242,65003,62002,64503,62003,6200500 547
22 janv. 20242,62002,65502,51002,62002,620010 834
19 janv. 20242,59002,62002,55002,62002,620014 805
18 janv. 20242,45502,60002,43002,55002,550014 972
17 janv. 20242,55002,55002,47002,47502,47504 500
16 janv. 20242,55002,55002,44002,55002,55002 248
15 janv. 20242,47002,58002,43002,50002,50001 506
12 janv. 20242,63502,64002,45002,48502,485020 729
11 janv. 20242,59002,64002,51002,61002,610018 074
10 janv. 20242,55002,59502,55002,56002,560010 488
09 janv. 20242,45502,53002,45502,48002,48001 730
08 janv. 20242,52002,55002,49002,51002,51006 156
05 janv. 20242,47502,54002,40002,49002,490017 695
04 janv. 20242,50002,64002,30002,47502,4750101 466
03 janv. 20242,55002,56002,50002,50002,50003 984
02 janv. 20242,56002,56002,45502,55002,55006 461
29 déc. 20232,56002,58502,52002,56002,560046 967
28 déc. 20232,61502,64002,51002,59002,590048 398
27 déc. 20232,43002,60002,40002,59502,5950153 916
22 déc. 20232,30002,48002,22002,41002,4100136 983
21 déc. 20232,19502,30002,12002,22002,220060 710
20 déc. 20232,15002,33002,12002,21002,2100108 861
19 déc. 20232,18002,18002,15002,15502,155026 093
18 déc. 20232,22002,27502,15002,18002,180058 806
15 déc. 20232,25502,30002,20002,27502,275040 448
14 déc. 20232,32002,35002,22002,30502,305084 523
13 déc. 20232,47002,47002,32502,36002,360067 799
12 déc. 20232,47002,47002,41002,44002,44006 866
11 déc. 20232,48002,48002,42002,43002,430027 551
08 déc. 20232,49502,49502,45502,48002,480018 185
07 déc. 20232,51002,51002,46002,49502,495011 935
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...