Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.660,38 +10,43 (+0,02%)
Applied DNA Sciences Inc (UDJP.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 13 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 12 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 11 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 10 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 07 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 06 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 05 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 04 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 03 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 31 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 30 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 29 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 28 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 27 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 24 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 23 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 22 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 21 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 20 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 17 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 16 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 15 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 14 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 13 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 10 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 09 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 08 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 07 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 06 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 03 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 02 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 30 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 29 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 26 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 25 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 25 abr 2024 | 1:20 Split de acciones | |||||
| 24 abr 2024 | 5,3100 | 5,3100 | 4,2600 | 4,2600 | 4,2600 | - |
| 23 abr 2024 | 6,0700 | 6,0700 | 5,3200 | 5,3200 | 5,3200 | - |
| 22 abr 2024 | 6,3200 | 6,3400 | 6,1500 | 6,1500 | 6,1500 | - |
| 19 abr 2024 | 6,1700 | 6,4600 | 6,1500 | 6,4600 | 6,4600 | - |
| 18 abr 2024 | 6,1200 | 6,8000 | 6,1200 | 6,8000 | 6,8000 | - |
| 17 abr 2024 | 6,3500 | 6,3600 | 6,2000 | 6,2000 | 6,2000 | - |
| 16 abr 2024 | 6,6400 | 6,7300 | 6,5300 | 6,5300 | 6,5300 | - |
| 15 abr 2024 | 6,9800 | 6,9900 | 6,7200 | 6,7200 | 6,7200 | - |
| 12 abr 2024 | 6,9700 | 7,1100 | 6,9700 | 7,0800 | 7,0800 | - |
| 11 abr 2024 | 7,1900 | 7,1900 | 7,0600 | 7,0600 | 7,0600 | - |
| 10 abr 2024 | 7,0800 | 7,3900 | 7,0800 | 7,3900 | 7,3900 | - |
| 09 abr 2024 | 7,1500 | 7,2000 | 7,1400 | 7,1600 | 7,1600 | - |
| 08 abr 2024 | 7,0500 | 7,2300 | 7,0500 | 7,2200 | 7,2200 | - |
| 05 abr 2024 | 7,2400 | 7,3500 | 7,1400 | 7,1400 | 7,1400 | - |
| 04 abr 2024 | 7,9800 | 8,0100 | 6,9600 | 7,4900 | 7,4900 | - |
| 03 abr 2024 | 7,7800 | 7,9300 | 7,7800 | 7,7800 | 7,7800 | - |
| 02 abr 2024 | 7,6600 | 7,6600 | 7,4900 | 7,5500 | 7,5500 | - |
| 28 mar 2024 | 7,7400 | 7,9080 | 7,7240 | 7,9080 | 7,9080 | - |
| 27 mar 2024 | 7,9120 | 8,0400 | 7,6120 | 7,6120 | 7,6120 | - |
| 26 mar 2024 | 8,6680 | 8,6760 | 7,9800 | 7,9800 | 7,9800 | - |
| 25 mar 2024 | 8,6600 | 8,7960 | 8,6480 | 8,7840 | 8,7840 | - |
| 22 mar 2024 | 9,0400 | 9,0400 | 8,7160 | 8,8920 | 8,8920 | - |
| 21 mar 2024 | 8,9800 | 9,0120 | 8,5160 | 8,7680 | 8,7680 | - |
| 20 mar 2024 | 8,4760 | 8,5960 | 8,4760 | 8,5680 | 8,5680 | - |
| 19 mar 2024 | 7,9320 | 8,2160 | 7,9320 | 8,2160 | 8,2160 | - |
| 18 mar 2024 | 7,1600 | 7,5480 | 7,1600 | 7,3400 | 7,3400 | - |
| 15 mar 2024 | 7,0400 | 7,5480 | 7,0360 | 7,1120 | 7,1120 | - |
| 14 mar 2024 | 9,0840 | 9,1000 | 8,0200 | 8,0200 | 8,0200 | - |
| 13 mar 2024 | 9,5000 | 9,6160 | 9,5000 | 9,5960 | 9,5960 | - |
| 12 mar 2024 | 9,8200 | 9,9560 | 9,6480 | 9,8000 | 9,8000 | - |
| 11 mar 2024 | 9,5800 | 9,8040 | 9,3680 | 9,8040 | 9,8040 | - |
| 08 mar 2024 | 10,0200 | 10,0300 | 9,6120 | 9,7920 | 9,7920 | - |
| 07 mar 2024 | 10,0800 | 10,1100 | 9,9920 | 9,9920 | 9,9920 | - |
| 06 mar 2024 | 10,2900 | 10,2900 | 10,0100 | 10,0100 | 10,0100 | - |
| 05 mar 2024 | 9,9440 | 10,1700 | 9,9440 | 10,1700 | 10,1700 | - |
| 04 mar 2024 | 10,0900 | 10,2400 | 10,0500 | 10,0500 | 10,0500 | - |
| 01 mar 2024 | 10,5500 | 10,5500 | 10,2800 | 10,2800 | 10,2800 | - |
| 29 feb 2024 | 10,7700 | 10,9600 | 10,4300 | 10,5700 | 10,5700 | - |
| 28 feb 2024 | 10,7000 | 10,8100 | 10,2700 | 10,2700 | 10,2700 | - |
| 27 feb 2024 | 11,1600 | 11,1700 | 10,7900 | 10,7900 | 10,7900 | - |
| 26 feb 2024 | 11,7500 | 11,7500 | 11,3400 | 11,3400 | 11,3400 | - |
| 23 feb 2024 | 11,9000 | 12,1000 | 11,6300 | 11,6300 | 11,6300 | - |
| 22 feb 2024 | 12,1300 | 12,1600 | 11,9300 | 12,0000 | 12,0000 | - |
| 21 feb 2024 | 12,3300 | 12,5000 | 12,3100 | 12,5000 | 12,5000 | - |
| 20 feb 2024 | 11,6100 | 12,2800 | 11,6100 | 11,9400 | 11,9400 | - |
| 19 feb 2024 | 11,6300 | 11,6600 | 11,6300 | 11,6300 | 11,6300 | - |
| 16 feb 2024 | 11,0100 | 11,9800 | 10,8800 | 11,9800 | 11,9800 | - |
| 15 feb 2024 | 11,0500 | 11,0500 | 10,6700 | 10,7900 | 10,7900 | - |
| 14 feb 2024 | 10,7900 | 11,0800 | 10,7900 | 11,0600 | 11,0600 | - |
| 13 feb 2024 | 10,2800 | 10,7400 | 10,2800 | 10,7400 | 10,7400 | - |
| 12 feb 2024 | 11,0700 | 11,0700 | 10,5200 | 10,6600 | 10,6600 | - |
| 09 feb 2024 | 10,9100 | 10,9100 | 10,8400 | 10,8400 | 10,8400 | - |
| 08 feb 2024 | 10,9000 | 11,1600 | 10,9000 | 11,0400 | 11,0400 | - |
| 07 feb 2024 | 10,2900 | 11,2400 | 10,2800 | 10,8600 | 10,8600 | - |
| 06 feb 2024 | 10,2400 | 10,2500 | 10,1700 | 10,2400 | 10,2400 | - |
| 05 feb 2024 | 10,4100 | 10,6300 | 10,4100 | 10,4300 | 10,4300 | - |
| 02 feb 2024 | 10,8100 | 10,8100 | 10,3000 | 10,3000 | 10,3000 | - |
| 01 feb 2024 | 10,4800 | 10,9500 | 10,4700 | 10,9500 | 10,9500 | - |
| 31 ene 2024 | 10,8700 | 10,9700 | 10,4100 | 10,9700 | 10,9700 | - |
| 30 ene 2024 | 11,0700 | 11,0700 | 10,9900 | 10,9900 | 10,9900 | - |
| 29 ene 2024 | 11,2200 | 11,7300 | 11,2100 | 11,2100 | 11,2100 | - |
| 26 ene 2024 | 11,3500 | 11,3600 | 11,3300 | 11,3600 | 11,3600 | - |
| 25 ene 2024 | 11,3600 | 11,3600 | 11,3400 | 11,3400 | 11,3400 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.