Mercados españoles abiertos en 1 min

BerGenBio ASA (0RU5.L)

LSE - LSE Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
12,00+0,54 (+4,69%)
Al cierre: 08:50AM BST
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jul 2024------
10 jul 202412,0012,0012,0012,0012,00242
09 jul 202411,4611,4611,4611,4611,46474
08 jul 2024------
05 jul 2024------
04 jul 202411,0211,2311,0211,1411,143694
03 jul 2024------
02 jul 202411,7011,7311,7011,7311,731384
01 jul 202411,9111,9111,8711,8711,871406
28 jun 202411,9211,9211,9211,9211,92570
27 jun 202411,8211,8211,8211,8211,82798
26 jun 202411,6411,6411,6411,6411,64710
25 jun 202411,1411,3711,1411,3711,37995
24 jun 202410,7910,7910,7910,7910,791040
21 jun 2024------
20 jun 2024------
19 jun 2024------
18 jun 2024------
17 jun 202411,4011,8811,4011,8811,882166
14 jun 2024------
13 jun 2024------
12 jun 2024------
11 jun 2024------
10 jun 2024------
07 jun 2024------
06 jun 2024------
05 jun 2024------
04 jun 2024------
03 jun 2024------
31 may 2024------
30 may 2024------
30 may 20240.01:1 Split de acciones
29 may 202414,3214,3214,2814,2814,282361
28 may 2024------
24 may 2024------
23 may 2024------
22 may 2024------
21 may 2024------
20 may 2024------
17 may 2024------
16 may 2024------
15 may 2024------
14 may 2024------
13 may 2024------
10 may 2024------
09 may 2024------
08 may 2024------
07 may 2024------
03 may 2024------
02 may 202414,2614,4214,2614,4214,42323
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 2024------
25 abr 2024------
24 abr 2024------
23 abr 2024------
22 abr 2024------
19 abr 2024------
18 abr 2024------
17 abr 2024------
16 abr 2024------
15 abr 202416,3416,3415,6815,9515,9518.397
12 abr 2024------
11 abr 202416,7816,8015,9815,9815,98229
10 abr 202417,2817,2816,2217,2817,281007
09 abr 202415,9416,9015,9416,9016,90529
08 abr 202415,5015,5015,5015,5015,50431
05 abr 202416,6216,6216,6216,6216,6253
04 abr 202417,4017,4017,4017,4017,40273
03 abr 202417,6218,0217,6218,0218,021439
02 abr 202418,0418,0418,0418,0418,04748
28 mar 2024------
27 mar 202419,0519,0519,0519,0519,05592
26 mar 202417,8218,1017,8218,1018,101645
25 mar 202417,2017,2017,2017,2017,20583
22 mar 202418,1818,5418,1818,2018,2053
21 mar 202419,6019,6019,6019,6019,6027
20 mar 202416,7217,3016,7217,3017,30426
19 mar 202416,3816,8016,3816,8016,801010
18 mar 202416,6816,6816,1016,1016,10947
15 mar 202417,3617,3617,2017,2017,201298
14 mar 202418,1018,1017,8617,8617,8681
13 mar 202416,9218,1816,9218,0018,002701
12 mar 202417,1217,1217,1017,1017,103232
11 mar 202416,9817,8516,9817,8517,85263
08 mar 202417,9618,0017,9618,0018,001512
07 mar 202418,7018,7018,7018,7018,7034
06 mar 202420,2020,9520,2020,9520,95844
05 mar 202419,6420,2019,3219,3219,322353
04 mar 202419,2819,3019,2819,3019,3095
01 mar 202419,5219,5219,5219,5219,52-
29 feb 202419,0619,0618,8018,8018,801627
28 feb 202419,3019,3019,3019,3019,303989
27 feb 202419,2019,2019,0719,2019,202262
26 feb 202420,3520,3520,3520,3520,3558
23 feb 202422,8022,8022,8022,8022,80322
22 feb 202422,2022,2022,2022,2022,2099
21 feb 202420,5520,5519,1019,1019,107618
20 feb 202419,9620,4519,9620,4520,451664
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...