Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SE.US
63.27+1.26(+2.03%)(czas lokalny: 24.04.2024 16:00)Sea Ltd - ADR
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 64.00 | 64.50 | 62.28 | 63.27 | 6 251 505 | 0 |
23.04.2024 | 60.53 | 62.65 | 60.18 | 62.01 | 7 234 230 | 0 |
22.04.2024 | 58.84 | 61.80 | 57.70 | 59.43 | 11 940 934 | 0 |
19.04.2024 | 55.85 | 56.76 | 54.82 | 55.06 | 3 594 554 | 0 |
18.04.2024 | 56.32 | 58.12 | 56.10 | 56.30 | 5 253 105 | 0 |
17.04.2024 | 56.00 | 56.94 | 54.88 | 55.63 | 5 249 111 | 0 |
16.04.2024 | 52.00 | 57.22 | 51.70 | 56.38 | 13 018 139 | 0 |
15.04.2024 | 53.33 | 53.67 | 52.41 | 52.72 | 3 694 746 | 0 |
12.04.2024 | 55.00 | 55.23 | 53.21 | 53.28 | 5 025 893 | 0 |
11.04.2024 | 56.58 | 57.00 | 55.35 | 55.69 | 4 089 847 | 0 |
10.04.2024 | 56.33 | 58.47 | 56.22 | 57.07 | 4 014 311 | 0 |
09.04.2024 | 56.59 | 57.38 | 56.21 | 57.02 | 3 324 517 | 0 |
08.04.2024 | 55.31 | 56.61 | 55.26 | 55.98 | 3 076 023 | 0 |
05.04.2024 | 53.57 | 55.31 | 53.41 | 55.28 | 5 572 288 | 0 |
04.04.2024 | 54.20 | 56.16 | 53.40 | 53.43 | 5 843 754 | 0 |
03.04.2024 | 53.89 | 55.28 | 52.68 | 53.05 | 4 154 710 | 0 |
02.04.2024 | 53.00 | 54.89 | 52.71 | 54.60 | 4 132 705 | 0 |
01.04.2024 | 53.95 | 54.01 | 52.52 | 53.02 | 3 439 042 | 0 |
28.03.2024 | 53.52 | 53.71 | 53.71 | 53.71 | 5 247 767 | 0 |
27.03.2024 | 55.25 | 55.62 | 53.12 | 53.57 | 6 602 415 | 0 |
26.03.2024 | 54.85 | 56.69 | 54.75 | 55.56 | 5 370 101 | 0 |
25.03.2024 | 55.00 | 55.77 | 54.15 | 54.65 | 3 524 873 | 0 |
22.03.2024 | 55.00 | 55.23 | 54.17 | 54.47 | 3 714 312 | 0 |
21.03.2024 | 57.00 | 57.27 | 54.47 | 54.55 | 5 347 286 | 0 |
20.03.2024 | 55.99 | 56.42 | 55.05 | 55.99 | 3 487 677 | 0 |
19.03.2024 | 56.61 | 56.90 | 54.21 | 55.99 | 6 676 729 | 0 |
18.03.2024 | 58.58 | 59.40 | 57.34 | 57.85 | 4 035 769 | 0 |
15.03.2024 | 59.24 | 60.04 | 58.03 | 58.13 | 6 392 802 | 0 |
14.03.2024 | 62.39 | 63.25 | 60.10 | 60.75 | 7 646 438 | 0 |
13.03.2024 | 58.35 | 61.37 | 58.02 | 60.57 | 7 693 368 | 0 |
12.03.2024 | 59.00 | 59.40 | 57.63 | 58.02 | 5 318 761 | 0 |
11.03.2024 | 57.74 | 59.40 | 57.45 | 58.41 | 4 859 346 | 0 |
08.03.2024 | 60.00 | 60.13 | 57.40 | 57.72 | 7 217 344 | 0 |
07.03.2024 | 59.03 | 59.65 | 57.84 | 59.34 | 7 099 634 | 0 |
06.03.2024 | 57.14 | 59.62 | 56.90 | 59.22 | 14 586 255 | 0 |
05.03.2024 | 54.45 | 55.94 | 53.55 | 55.75 | 12 413 050 | 0 |
04.03.2024 | 56.03 | 58.00 | 49.76 | 53.90 | 34 251 988 | 0 |
01.03.2024 | 49.25 | 51.46 | 48.71 | 51.05 | 13 052 141 | 0 |
29.02.2024 | 48.40 | 49.49 | 48.14 | 48.52 | 8 134 094 | 0 |
28.02.2024 | 46.06 | 49.38 | 46.06 | 47.75 | 10 182 071 | 0 |
27.02.2024 | 45.91 | 47.94 | 45.43 | 46.73 | 5 651 371 | 0 |
26.02.2024 | 44.88 | 45.49 | 44.71 | 45.36 | 4 101 780 | 0 |
23.02.2024 | 44.28 | 45.64 | 43.27 | 45.02 | 4 845 733 | 0 |
22.02.2024 | 44.67 | 45.30 | 43.68 | 44.45 | 4 612 942 | 0 |
21.02.2024 | 44.25 | 44.64 | 43.74 | 44.21 | 3 507 890 | 0 |
20.02.2024 | 45.83 | 45.98 | 44.21 | 44.69 | 4 982 354 | 0 |
16.02.2024 | 44.69 | 44.99 | 44.99 | 44.99 | 7 490 126 | 0 |
15.02.2024 | 43.17 | 44.35 | 43.10 | 43.99 | 4 397 741 | 0 |
14.02.2024 | 42.55 | 42.75 | 41.76 | 42.69 | 3 912 861 | 0 |
13.02.2024 | 41.73 | 42.87 | 41.60 | 41.99 | 4 015 655 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus