Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SE.US
79.70+0.41(+0.52%)(czas lokalny: 16.08.2024 10:56)Sea Ltd - ADR
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 77.56 | 79.91 | 77.25 | 79.52 | 8 843 157 | 0 |
14.08.2024 | 76.20 | 78.25 | 75.73 | 77.12 | 7 801 226 | 0 |
13.08.2024 | 70.00 | 74.92 | 70.00 | 73.76 | 16 238 687 | 0 |
12.08.2024 | 65.27 | 67.09 | 65.15 | 66.81 | 9 265 582 | 0 |
09.08.2024 | 62.54 | 64.88 | 62.40 | 64.12 | 4 288 917 | 0 |
08.08.2024 | 61.56 | 62.70 | 61.06 | 62.01 | 3 241 386 | 0 |
07.08.2024 | 60.80 | 62.50 | 60.70 | 62.04 | 3 365 006 | 0 |
06.08.2024 | 59.93 | 60.92 | 58.33 | 60.87 | 4 453 792 | 0 |
05.08.2024 | 56.13 | 61.08 | 55.00 | 59.59 | 7 079 205 | 0 |
02.08.2024 | 61.86 | 62.55 | 59.91 | 60.75 | 6 226 248 | 0 |
01.08.2024 | 65.52 | 65.61 | 63.51 | 64.05 | 2 689 257 | 0 |
31.07.2024 | 66.42 | 66.93 | 65.20 | 65.70 | 2 444 104 | 0 |
30.07.2024 | 64.98 | 66.04 | 64.20 | 65.04 | 3 489 212 | 0 |
29.07.2024 | 65.77 | 67.76 | 65.45 | 65.62 | 2 692 034 | 0 |
26.07.2024 | 64.62 | 66.89 | 64.30 | 65.34 | 3 703 272 | 0 |
25.07.2024 | 64.01 | 64.77 | 63.30 | 64.10 | 4 032 705 | 0 |
24.07.2024 | 66.00 | 66.55 | 65.20 | 65.21 | 2 130 171 | 0 |
23.07.2024 | 67.00 | 67.52 | 66.16 | 66.98 | 4 754 769 | 0 |
22.07.2024 | 69.00 | 69.20 | 67.07 | 67.47 | 3 417 642 | 0 |
19.07.2024 | 67.70 | 68.76 | 67.69 | 68.35 | 2 904 062 | 0 |
18.07.2024 | 70.12 | 70.23 | 67.78 | 68.76 | 2 929 909 | 0 |
17.07.2024 | 70.86 | 70.91 | 68.47 | 69.64 | 3 815 570 | 0 |
16.07.2024 | 71.56 | 71.85 | 70.45 | 71.22 | 2 149 360 | 0 |
15.07.2024 | 74.69 | 75.14 | 70.63 | 71.87 | 3 768 807 | 0 |
12.07.2024 | 75.12 | 75.70 | 73.43 | 73.83 | 2 648 559 | 0 |
11.07.2024 | 74.90 | 75.86 | 73.71 | 73.90 | 2 579 765 | 0 |
10.07.2024 | 74.00 | 74.79 | 73.03 | 74.71 | 3 384 893 | 0 |
09.07.2024 | 73.50 | 74.90 | 72.85 | 73.54 | 4 751 300 | 0 |
08.07.2024 | 71.45 | 73.09 | 70.95 | 72.96 | 2 781 897 | 0 |
05.07.2024 | 71.50 | 72.09 | 70.40 | 71.88 | 3 841 211 | 0 |
03.07.2024 | 71.07 | 72.05 | 70.43 | 71.49 | 3 098 558 | 0 |
02.07.2024 | 68.50 | 70.37 | 67.89 | 70.34 | 4 730 599 | 0 |
01.07.2024 | 67.81 | 69.80 | 67.00 | 69.39 | 10 018 626 | 0 |
28.06.2024 | 73.50 | 73.75 | 70.45 | 71.42 | 8 542 675 | 0 |
27.06.2024 | 74.51 | 74.98 | 73.86 | 74.51 | 4 757 783 | 0 |
26.06.2024 | 73.96 | 75.64 | 73.41 | 74.90 | 3 470 903 | 0 |
25.06.2024 | 71.77 | 74.24 | 71.25 | 74.19 | 10 277 546 | 0 |
24.06.2024 | 75.31 | 76.60 | 75.03 | 75.89 | 3 087 028 | 0 |
21.06.2024 | 76.17 | 76.32 | 75.10 | 75.42 | 5 958 162 | 0 |
20.06.2024 | 76.31 | 76.31 | 74.72 | 76.00 | 5 164 926 | 0 |
18.06.2024 | 75.00 | 76.28 | 76.28 | 76.28 | 2 867 443 | 0 |
17.06.2024 | 74.52 | 75.80 | 73.92 | 74.92 | 4 122 792 | 0 |
14.06.2024 | 73.87 | 74.53 | 73.17 | 74.42 | 3 003 896 | 0 |
13.06.2024 | 74.06 | 75.59 | 74.00 | 74.56 | 3 370 477 | 0 |
12.06.2024 | 73.60 | 74.57 | 73.35 | 73.88 | 4 800 343 | 0 |
11.06.2024 | 72.71 | 73.55 | 72.01 | 73.30 | 4 097 144 | 0 |
10.06.2024 | 72.03 | 73.59 | 71.90 | 72.97 | 2 673 068 | 0 |
07.06.2024 | 71.45 | 72.80 | 71.42 | 72.47 | 4 300 710 | 0 |
06.06.2024 | 70.61 | 72.20 | 70.65 | 72.00 | 3 045 756 | 0 |
05.06.2024 | 69.69 | 71.67 | 69.69 | 71.13 | 3 668 277 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus