Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SE.US
71.98+0.25(+0.35%)(czas lokalny: 24.05.2024 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 |
---|---|---|---|---|---|---|
24.05.2024 | 71.53 | 71.98 | 71.98 | 71.98 | 2 713 780 | 0 |
23.05.2024 | 73.80 | 73.87 | 70.45 | 71.73 | 5 745 143 | 0 |
22.05.2024 | 73.03 | 74.04 | 73.00 | 73.67 | 3 533 176 | 0 |
21.05.2024 | 72.02 | 73.70 | 71.73 | 73.26 | 4 469 018 | 0 |
20.05.2024 | 72.12 | 73.28 | 71.50 | 73.12 | 3 616 724 | 0 |
17.05.2024 | 71.77 | 74.33 | 71.77 | 73.76 | 5 839 502 | 0 |
16.05.2024 | 69.94 | 72.37 | 69.37 | 71.44 | 9 791 958 | 0 |
15.05.2024 | 67.41 | 69.00 | 66.60 | 68.64 | 7 401 372 | 0 |
14.05.2024 | 67.28 | 69.70 | 63.15 | 66.26 | 17 069 776 | 0 |
13.05.2024 | 64.71 | 64.91 | 63.57 | 64.46 | 10 330 395 | 0 |
10.05.2024 | 66.00 | 67.24 | 64.47 | 64.91 | 6 202 869 | 0 |
09.05.2024 | 66.21 | 67.00 | 65.86 | 65.99 | 4 094 941 | 0 |
08.05.2024 | 63.66 | 66.80 | 63.18 | 66.75 | 6 139 806 | 0 |
07.05.2024 | 64.95 | 66.20 | 64.71 | 65.16 | 4 706 440 | 0 |
06.05.2024 | 67.00 | 67.03 | 65.80 | 66.13 | 4 244 306 | 0 |
03.05.2024 | 64.74 | 67.00 | 64.45 | 66.66 | 5 560 509 | 0 |
02.05.2024 | 63.33 | 64.14 | 62.46 | 63.98 | 3 571 203 | 0 |
01.05.2024 | 62.72 | 63.48 | 61.52 | 62.72 | 3 838 170 | 0 |
30.04.2024 | 64.00 | 64.00 | 62.54 | 63.19 | 4 053 169 | 0 |
29.04.2024 | 63.50 | 64.69 | 62.01 | 64.52 | 4 988 798 | 0 |
26.04.2024 | 63.28 | 63.93 | 62.01 | 62.86 | 3 770 058 | 0 |
25.04.2024 | 61.65 | 63.27 | 61.24 | 62.83 | 4 864 229 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus