Mercados españoles cerrados

BerGenBio ASA (0RU5.L)

LSE - LSE Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
0,1905+0,0185 (+10,73%)
Al cierre: 05:52PM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 20240,19050,19050,19050,19050,190559.258
26 mar 20240,17820,18100,17820,18100,1810164.598
25 mar 20240,17200,17200,17200,17200,172058.392
22 mar 20240,18180,18540,18180,18200,18205370
21 mar 20240,19600,19600,19600,19600,19602709
20 mar 20240,16720,17300,16720,17300,173042.629
19 mar 20240,16380,16800,16380,16800,1680101.066
18 mar 20240,16680,16680,16100,16100,161094.711
15 mar 20240,17360,17360,17240,17240,1724124.199
14 mar 20240,18100,18100,17860,17860,17868163
13 mar 20240,16920,18180,16920,18000,1800270.155
12 mar 2024------
11 mar 20240,16980,17850,16980,17850,178526.353
08 mar 20240,17960,17960,17960,17960,1796144.760
07 mar 20240,18700,18700,18700,18700,18703452
06 mar 20240,20200,20950,20200,20950,209584.421
05 mar 20240,19640,20200,19320,19320,1932235.343
04 mar 20240,19280,19300,19280,19300,19309505
01 mar 20240,19520,19520,19520,19520,19526
29 feb 20240,19060,19060,18800,18800,1880162.791
28 feb 20240,19300,19300,19300,19300,1930398.994
27 feb 20240,19200,19200,19070,19200,1920226.202
26 feb 20240,20350,20350,20350,20350,20355865
23 feb 20240,22800,22800,22800,22800,228032.207
22 feb 20240,22200,22200,22200,22200,22209922
21 feb 20240,20550,20550,19100,19100,1910761.815
20 feb 20240,19960,20450,19960,20450,2045166.437
19 feb 20240,21300,21300,21300,21300,213023.767
16 feb 20240,22300,22300,22300,22300,223048.713
15 feb 20240,21900,21900,21900,21900,219052.999
14 feb 20240,25900,25900,25900,25900,259022.420
13 feb 20240,29000,29000,29000,29000,290041.105
12 feb 20240,31300,31300,31300,31300,313021.049
09 feb 20240,31200,31200,31200,31200,312029.052
08 feb 20240,30300,30300,30300,30300,303035.366
07 feb 20240,30100,30100,30100,30100,301059.606
06 feb 20240,27100,27100,27100,27100,27106420
05 feb 20240,26500,26500,26500,26500,26504
02 feb 2024------
01 feb 2024------
31 ene 20240,26950,26950,26950,26950,269589.131
30 ene 20240,25950,25950,25950,25950,259515.317
29 ene 20240,26900,26900,26900,26900,269062.051
26 ene 20240,28500,28500,28500,28500,285072.027
25 ene 20240,27550,28000,27550,28000,280021.309
24 ene 20240,29750,30610,29750,30610,3061103.879
23 ene 20240,31000,31000,30250,30250,302523.329
22 ene 20240,30400,30830,30400,30830,308379.855
19 ene 20240,32500,32500,31950,32030,3203194.526
18 ene 20240,33500,33500,32550,33180,3318711.441
17 ene 20240,31300,33150,31300,32370,3237112.042
16 ene 20240,29900,30200,28100,30200,30201.022.481
15 ene 20240,28750,29350,28750,29350,2935308.960
12 ene 20240,32650,32650,32650,32650,326589.996
11 ene 20240,32600,32950,32300,32300,3230691.270
10 ene 20240,33000,33000,32200,32200,3220200.768
09 ene 20240,33000,33000,32800,32800,3280274.997
08 ene 20240,31500,32000,31500,31800,3180330.095
05 ene 20240,34600,34600,32900,33000,3300792.125
04 ene 20240,33550,34100,33000,33000,3300781.114
03 ene 20240,30650,30650,30500,30500,3050145.032
02 ene 20240,30350,31000,29750,30150,3015641.109
29 dic 20230,28000,28000,27850,27850,2785640.479
28 dic 20230,27850,27850,27200,27600,2760482.942
27 dic 20230,27600,27950,27600,27950,2795114.385
22 dic 2023------
21 dic 20230,24850,24850,24850,24850,248550.000
20 dic 20230,26400,26400,26400,26400,264020.000
19 dic 20230,27350,27550,26300,26300,26301.870.444
18 dic 20230,27100,27300,26450,27300,2730289.346
15 dic 20230,25900,25900,25800,25800,2580500.010
14 dic 20230,25500,27250,25500,26000,26001.151.981
13 dic 20230,24000,26000,24000,25900,2590186.280
12 dic 20230,22300,23000,22300,23000,23001.386.089
11 dic 20230,23900,23900,22350,22600,22601.185.497
08 dic 20230,21650,21850,21350,21800,2180336.049
07 dic 20230,22950,22950,22150,22150,2215514.411
06 dic 20230,26200,26200,21450,21500,2150841.438
05 dic 20230,24600,24600,22850,24500,2450413.916
04 dic 20230,21300,22400,21000,22400,22401.104.760
01 dic 20230,15540,18980,15540,17900,1790363.194
30 nov 20230,14780,15880,14700,15820,1582941.440
29 nov 20230,15380,15540,15340,15360,1536996.359
28 nov 20230,15560,15920,15500,15920,1592624.132
27 nov 20230,15880,15880,15580,15800,1580423.280
24 nov 20230,15400,15740,15380,15620,1562452.441
23 nov 20230,15340,15340,15220,15220,1522118.821
22 nov 20230,15920,15920,15580,15580,1558193.391
21 nov 20230,15480,15480,15400,15400,1540103.562
20 nov 20230,15300,15300,15260,15260,1526283.040
17 nov 20230,15320,15320,15200,15200,152027.270
16 nov 20230,15980,15980,15500,15740,1574348.129
15 nov 20230,17680,17680,16800,16800,168070.332
14 nov 20230,19260,19260,18140,18140,1814295.764
13 nov 2023------
10 nov 2023------
09 nov 20230,17900,18780,17900,18780,1878762.196
08 nov 20230,17700,18080,16990,16990,1699400.907
07 nov 20230,17240,17420,17240,17260,1726136.442
06 nov 20230,18500,21250,18200,18200,1820476.903
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...