Stock Charts

Market Type

SEMDEX

Prices between 25/09/2020 and 24/09/2021
Trading Date Price Volume
2021-09-24 1,985.21 0
2021-09-23 1,984.45 0
2021-09-22 1,966.52 0
2021-09-21 1,964.58 0
2021-09-20 1,963.36 0
2021-09-17 1,963.07 0
2021-09-16 1,960.31 0
2021-09-15 1,953.14 0
2021-09-14 1,954.96 0
2021-09-13 1,956.13 0
2021-09-10 1,956.81 0
2021-09-09 1,946.70 0
2021-09-08 1,946.30 0
2021-09-07 1,953.80 0
2021-09-06 1,952.09 0
2021-09-03 1,953.14 0
2021-09-02 1,956.79 0
2021-09-01 1,955.39 0
2021-08-31 1,953.30 0
2021-08-30 1,959.60 0
2021-08-27 1,958.45 0
2021-08-26 1,963.46 0
2021-08-25 1,963.59 0
2021-08-24 1,970.32 0
2021-08-23 1,971.02 0
2021-08-20 1,971.94 0
2021-08-19 1,969.93 0
2021-08-18 1,971.12 0
2021-08-17 1,960.78 0
2021-08-16 1,946.05 0
2021-08-13 1,940.05 0
2021-08-12 1,926.25 0
2021-08-11 1,929.78 0
2021-08-10 1,927.47 0
2021-08-09 1,917.96 0
2021-08-06 1,918.45 0
2021-08-05 1,919.46 0
2021-08-04 1,912.88 0
2021-08-03 1,916.64 0
2021-08-02 1,914.57 0
2021-07-30 1,916.62 0
2021-07-29 1,927.49 0
2021-07-28 1,916.75 0
2021-07-27 1,912.19 0
2021-07-26 1,919.14 0
2021-07-23 1,921.06 0
2021-07-22 1,920.80 0
2021-07-21 1,919.13 0
2021-07-20 1,904.36 0
2021-07-19 1,955.92 0
2021-07-16 1,974.91 0
2021-07-15 1,985.52 0
2021-07-14 1,985.96 0
2021-07-13 1,980.69 0
2021-07-12 1,968.31 0
2021-07-09 1,963.16 0
2021-07-08 1,943.36 0
2021-07-07 1,930.02 0
2021-07-06 1,907.80 0
2021-07-05 1,894.04 0
2021-07-02 1,888.60 0
2021-07-01 1,873.57 0
2021-06-30 1,863.22 0
2021-06-29 1,861.36 0
2021-06-28 1,855.46 0
2021-06-25 1,851.01 0
2021-06-24 1,844.80 0
2021-06-23 1,825.20 0
2021-06-22 1,828.21 0
2021-06-21 1,832.13 0
2021-06-18 1,829.55 0
2021-06-17 1,841.44 0
2021-06-16 1,810.21 0
2021-06-15 1,774.30 0
2021-06-14 1,757.43 0
2021-06-11 1,745.51 0
2021-06-10 1,740.31 0
2021-06-09 1,738.96 0
2021-06-09 1,738.96 0
2021-06-08 1,738.05 0
2021-06-07 1,732.27 0
2021-06-04 1,729.67 0
2021-06-03 1,725.89 0
2021-06-02 1,723.39 0
2021-06-01 1,717.54 0
2021-05-31 1,713.60 0
2021-05-28 1,729.63 0
2021-05-27 1,739.90 0
2021-05-26 1,741.49 0
2021-05-25 1,747.37 0
2021-05-24 1,747.17 0
2021-05-21 1,749.82 0
2021-05-20 1,743.69 0
2021-05-19 1,741.91 0
2021-05-18 1,753.68 0
2021-05-18 1,753.68 0
2021-05-17 1,756.42 0
2021-05-13 1,707.60 0
2021-05-12 1,693.41 0
2021-05-11 1,687.91 0
2021-05-10 1,683.00 0
2021-05-07 1,684.14 0
2021-05-06 1,684.23 0
2021-05-05 1,681.02 0
2021-05-04 1,668.93 0
2021-05-03 1,666.54 0
2021-04-30 1,654.18 0
2021-04-29 1,646.90 0
2021-04-27 1,641.73 0
2021-04-26 1,642.41 0
2021-04-23 1,641.61 0
2021-04-22 1,639.36 0
2021-04-21 1,635.57 0
2021-04-20 1,632.79 0
2021-04-20 1,632.79 0
2021-04-19 1,631.28 0
2021-04-16 1,629.10 0
2021-04-15 1,624.36 0
2021-04-15 1,624.36 0
2021-04-14 1,621.31 0
2021-04-12 1,621.88 0
2021-04-09 1,613.40 0
2021-04-08 1,607.58 0
2021-04-07 1,606.47 0
2021-04-06 1,604.49 0
2021-04-05 1,605.95 0
2021-04-02 1,604.76 0
2021-04-01 1,605.94 0
2021-03-31 1,600.19 0
2021-03-30 1,607.36 0
2021-03-29 1,606.83 0
2021-03-26 1,606.07 0
2021-03-25 1,593.87 0
2021-03-24 1,583.29 0
2021-03-23 1,570.13 0
2021-03-22 1,565.97 0
2021-03-19 1,563.50 0
2021-03-18 1,563.07 0
2021-03-17 1,556.92 0
2021-03-16 1,547.75 0
2021-03-15 1,550.86 0
2021-03-09 1,579.09 0
2021-03-08 1,578.31 0
2021-03-05 1,579.99 0
2021-03-04 1,578.01 0
2021-03-03 1,583.52 0
2021-03-02 1,597.51 0
2021-03-01 1,599.77 0
2021-02-26 1,598.25 0
2021-02-25 1,601.29 0
2021-02-24 1,604.89 0
2021-02-23 1,606.18 0
2021-02-22 1,609.18 0
2021-02-19 1,607.09 0
2021-02-18 1,596.75 0
2021-02-17 1,585.57 0
2021-02-16 1,585.29 0
2021-02-15 1,601.33 0
2021-02-11 1,622.84 0
2021-02-10 1,626.30 0
2021-02-09 1,627.80 0
2021-02-08 1,631.54 0
2021-02-05 1,632.31 0
2021-02-04 1,634.69 0
2021-02-03 1,636.06 0
2021-02-02 1,635.39 0
2021-01-29 1,638.00 0
2021-01-27 1,641.57 0
2021-01-26 1,641.73 0
2021-01-25 1,646.40 0
2021-01-22 1,647.96 0
2021-01-21 1,650.55 0
2021-01-20 1,651.00 0
2021-01-19 1,649.68 0
2021-01-18 1,650.85 0
2021-01-15 1,652.41 0
2021-01-14 1,653.92 0
2021-01-13 1,656.43 0
2021-01-12 1,655.50 0
2021-01-11 1,654.94 0
2021-01-08 1,656.15 0
2021-01-07 1,655.11 0
2021-01-06 1,644.91 0
2021-01-05 1,644.33 0
2021-01-04 1,644.03 0
2020-12-31 1,648.39 0
2020-12-30 1,645.65 0
2020-12-29 1,642.14 0
2020-12-28 1,637.84 0
2020-12-24 1,634.32 0
2020-12-23 1,634.42 0
2020-12-22 1,634.20 0
2020-12-21 1,625.30 0
2020-12-18 1,614.50 0
2020-12-17 1,611.01 0
2020-12-16 1,614.18 0
2020-12-15 1,600.35 0
2020-12-14 1,600.82 0
2020-12-11 1,602.92 0
2020-12-10 1,607.81 0
2020-12-10 1,607.81 0
2020-12-09 1,609.27 0
2020-12-08 1,604.55 0
2020-12-07 1,602.19 0
2020-12-04 1,606.59 0
2020-12-03 1,606.35 0
2020-12-02 1,606.01 0
2020-12-01 1,600.72 0
2020-11-30 1,602.46 0
2020-11-27 1,584.83 0
2020-11-26 1,581.82 0
2020-11-25 1,581.58 0
2020-11-24 1,569.43 0
2020-11-23 1,568.22 0
2020-11-20 1,551.51 0
2020-11-19 1,554.54 0
2020-11-18 1,560.76 0
2020-11-17 1,532.51 0
2020-11-16 1,509.57 0
2020-11-13 1,502.14 0
2020-11-12 1,503.65 0
2020-11-11 1,496.16 0
2020-11-10 1,487.31 0
2020-11-09 1,460.16 0
2020-11-06 1,464.04 0
2020-11-05 1,463.99 0
2020-11-04 1,459.41 0
2020-11-03 1,466.08 0
2020-10-30 1,468.59 0
2020-10-29 1,472.70 0
2020-10-28 1,476.48 0
2020-10-27 1,477.00 0
2020-10-26 1,478.89 0
2020-10-23 1,477.35 0
2020-10-22 1,475.10 0
2020-10-21 1,476.88 0
2020-10-20 1,477.87 0
2020-10-19 1,476.84 0
2020-10-16 1,474.45 0
2020-10-15 1,473.78 0
2020-10-14 1,481.43 0
2020-10-13 1,478.73 0
2020-10-12 1,479.88 0
2020-10-09 1,476.59 0
2020-10-08 1,475.82 0
2020-10-07 1,477.94 0
2020-10-06 1,478.84 0
2020-10-05 1,470.35 0
2020-10-02 1,483.39 0
2020-10-01 1,496.88 0
2020-09-30 1,507.77 0
2020-09-29 1,509.80 0
2020-09-28 1,514.24 0
2020-09-25 1,525.56 0