Mercados españoles cerrados

Innate Pharma S.A. (0EVI.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0281+0,0442 (+1,48%)
Al cierre: 06:19PM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,29002,29002,29002,29002,2900-
09 may 20242,30252,30502,30502,30502,3050492
08 may 20242,28502,28502,28502,28502,2850-
07 may 20242,26502,26502,26502,26502,2650-
03 may 20242,20002,20002,20002,20002,2000-
02 may 20242,19252,19252,19252,19252,1925-
01 may 2024------
30 abr 20242,23502,23002,20502,20502,2050233
29 abr 20242,23502,23502,23502,23502,2350-
26 abr 20242,23002,24512,24512,24512,245154
25 abr 20242,24502,21502,20502,20502,20502030
24 abr 20242,26002,23512,22502,23512,2351767
23 abr 20242,20002,26002,23502,26002,2600104
22 abr 20242,10752,16492,16492,16492,16491000
19 abr 20242,14752,12002,12002,12002,1200872
18 abr 20242,13752,15002,14992,15002,1500840
17 abr 20242,20502,16502,16012,16012,16011258
16 abr 20242,27002,21482,20012,20012,20012778
15 abr 20242,33752,34002,34002,34002,34004
12 abr 20242,30752,30752,30752,30752,3075-
11 abr 20242,32752,32752,32752,32752,3275-
10 abr 20242,40002,32512,31502,31502,3150679
09 abr 20242,30252,33502,28972,33502,3350600
08 abr 20242,21002,29642,22502,25502,25507483
05 abr 20242,29002,29002,21002,21002,2100289
04 abr 20242,26502,28002,25002,28002,28005774
03 abr 20242,23002,28012,23502,26042,26042583
02 abr 20242,20002,32002,21002,23012,23018033
28 mar 20242,17252,19502,18002,19502,1950774
27 mar 20242,18752,19002,18652,19002,19002105
26 mar 20242,20002,19512,19512,19512,1951711
25 mar 20242,17752,17752,17752,17752,1775-
22 mar 20242,17252,17252,17252,17252,1725-
21 mar 20242,21502,17152,16992,16992,1699712
20 mar 20242,17752,20502,18502,18852,1885742
19 mar 20242,20502,20502,20502,20502,2050-
18 mar 20242,17752,17752,17752,17752,1775-
15 mar 20242,21502,15612,15612,15612,156127
14 mar 20242,24002,21512,21512,21512,2151145
13 mar 20242,24002,24002,24002,24002,2400-
12 mar 20242,23002,23992,23992,22002,220049
11 mar 20242,29002,31002,23012,23012,2301473
08 mar 20242,30252,31502,31502,31502,315085
07 mar 20242,30752,36002,34002,34002,3400194
06 mar 20242,24002,35002,30012,30012,30012874
05 mar 20242,23502,20012,20012,20012,200170
04 mar 20242,20502,20502,20502,20502,2050-
01 mar 20242,20002,27512,27512,27512,2751736
29 feb 20242,40002,18772,18632,18632,18639087
28 feb 20242,36252,36252,36252,36252,3625-
27 feb 20242,40002,38002,38002,38002,380062
26 feb 20242,40002,40012,36002,40012,4001478
23 feb 20242,38252,38252,38252,38252,3825-
22 feb 20242,30252,35012,35012,35012,3501847
21 feb 20242,26002,27002,27002,27002,2700100
20 feb 20242,28502,28502,28502,28502,2850-
19 feb 20242,28502,28492,28492,28492,2849101
16 feb 20242,31252,30502,30002,30502,3050145
15 feb 20242,26002,27882,27882,27882,2788294
14 feb 20242,26002,26002,26002,26002,2600-
13 feb 20242,26502,28002,26002,26002,2600642
12 feb 20242,23002,28002,28002,28002,280070
09 feb 20242,25002,23992,23502,23992,23991233
08 feb 20242,30252,31002,31002,31002,31002
07 feb 20242,30752,30752,30752,30752,3075-
06 feb 20242,36752,36752,36752,36752,3675-
05 feb 20242,36752,35012,35012,35012,35011719
02 feb 20242,39252,38002,38002,38002,3800519
01 feb 20242,50252,43502,43502,43502,43508
31 ene 20242,50752,47012,47012,47012,470195
30 ene 20242,57752,55012,55002,55002,55001321
29 ene 20242,51752,54362,54362,54362,5436269
26 ene 20242,57752,61002,51492,51502,5150748
25 ene 20242,57752,56502,55002,56502,5650595
24 ene 2024------
23 ene 2024------
22 ene 20242,44502,46502,45502,45502,4550733
19 ene 20242,45002,46002,46002,46002,460047
18 ene 20242,49002,46502,45002,45002,45002235
17 ene 20242,54752,47502,47002,47502,4750747
16 ene 20242,49002,45502,40502,40502,40504627
15 ene 20242,50252,51712,51712,51712,5171724
12 ene 20242,53752,51502,51502,51502,5150271
11 ene 20242,50252,54452,53002,53522,5352292
10 ene 20242,61002,52492,50492,50492,5049406
09 ene 20242,62502,62002,57782,57782,57781292
08 ene 20242,71752,65002,60002,61012,61011612
05 ene 20242,74252,74502,67502,74502,74501691
04 ene 20242,63002,76012,62502,62502,625021.358
03 ene 20242,64002,60002,51992,60002,60002386
02 ene 20242,63002,65502,64022,64022,6402373
29 dic 20232,56252,62012,55502,55502,55501743
28 dic 20232,54752,56002,53502,56002,5600471
27 dic 20232,52752,57002,53002,54012,54012782
22 dic 20232,55252,47492,47492,47492,4749127
21 dic 20232,58752,55382,55002,55382,55382838
20 dic 20232,49002,65022,65022,65022,650220
19 dic 20232,57252,60502,45572,45572,455715.191
18 dic 20232,34752,40002,34512,34512,3451433
15 dic 20232,30752,38012,38012,38012,380119
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...