Mercados españoles cerrados

EcoSynthetix Inc. (0Y8.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,9800-0,1400 (-4,49%)
Al cierre: 09:52PM CEST
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20243,14003,14002,98002,98002,9800-
18 abr 20243,18003,18003,08003,12003,1200-
17 abr 20243,24003,24003,18003,18003,1800-
16 abr 20243,30003,30003,16003,20003,2000-
15 abr 20243,24003,26003,14003,26003,2600-
12 abr 20243,36003,36003,12003,18003,1800-
11 abr 20243,36003,38003,30003,34003,3400-
10 abr 20243,30003,36003,26003,36003,3600-
09 abr 20243,34003,36003,30003,32003,3200-
08 abr 20243,32003,32003,28003,30003,3000-
05 abr 20243,34003,34003,30003,34003,3400-
04 abr 20243,40003,40003,38003,38003,3800-
03 abr 20243,44003,44003,34003,34003,3400-
02 abr 20243,54003,54003,54003,54003,5400-
28 mar 20243,38003,48003,38003,46003,4600-
27 mar 20243,42003,46003,42003,46003,4600-
26 mar 20243,36003,44003,36003,40003,4000-
25 mar 20243,28003,44003,28003,30003,3000-
22 mar 20243,20003,28003,18003,28003,2800-
21 mar 20242,98003,12002,96003,12003,1200-
20 mar 20242,96003,02002,96003,02003,0200-
19 mar 20242,92002,96002,86002,94002,9400-
18 mar 20242,98003,02002,86002,92002,9200-
15 mar 20243,00003,00002,96002,98002,9800-
14 mar 20243,08003,08003,04003,04003,0400-
13 mar 20243,12003,12003,08003,08003,0800-
12 mar 20243,10003,12003,06003,12003,1200-
11 mar 20243,20003,20003,18003,18003,1800-
08 mar 20243,20003,22003,18003,18003,1800-
07 mar 20243,22003,24003,18003,18003,1800-
06 mar 20243,18003,24003,18003,20003,2000-
05 mar 20243,26003,26003,18003,18003,1800-
04 mar 20243,36003,36003,20003,20003,2000-
01 mar 20243,26003,26003,12003,12003,1200-
29 feb 20243,16003,22003,16003,22003,2200-
28 feb 20243,52003,52003,20003,20003,2000-
27 feb 20243,60003,68003,50003,50003,5000-
26 feb 20243,48003,48003,48003,48003,4800-
23 feb 20243,76003,86003,32003,32003,3200-
22 feb 20243,82003,82003,76003,76003,7600-
21 feb 20243,76003,80003,74003,74003,7400-
20 feb 20243,80003,82003,60003,60003,6000-
19 feb 20243,76003,78003,76003,78003,7800-
16 feb 20243,84003,84003,62003,76003,7600-
15 feb 20243,76003,80003,72003,80003,80002500
14 feb 20243,72003,74003,68003,68003,6800-
13 feb 20243,84003,84003,72003,74003,7400-
12 feb 20243,76003,88003,76003,82003,8200130
09 feb 20243,74003,80003,72003,80003,8000279
08 feb 20243,76003,76003,70003,72003,7200-
07 feb 20243,74003,74003,72003,72003,7200-
06 feb 20243,76003,76003,68003,70003,7000-
05 feb 20243,78003,80003,64003,64003,6400-
02 feb 20243,64003,64003,48003,56003,5600-
01 feb 20243,42003,42003,34003,38003,3800-
31 ene 20243,24003,24003,22003,22003,2200-
30 ene 20242,90002,90002,88002,88002,8800-
29 ene 20242,88002,90002,84002,84002,8400-
26 ene 20242,74002,78002,70002,76002,7600-
25 ene 20242,64002,72002,64002,72002,7200-
24 ene 20242,68002,68002,64002,64002,6400-
23 ene 20242,66002,72002,66002,68002,6800-
22 ene 20242,66002,70002,66002,66002,6600-
19 ene 20242,70002,70002,60002,66002,6600-
18 ene 20242,72002,72002,70002,70002,7000-
17 ene 20242,70002,70002,66002,68002,6800-
16 ene 20242,68002,70002,68002,70002,7000-
15 ene 20242,74002,76002,68002,68002,6800-
12 ene 20242,66002,70002,66002,70002,7000-
11 ene 20242,52002,56002,52002,56002,5600-
10 ene 20242,50002,50002,48002,50002,5000-
09 ene 20242,46002,46002,44002,44002,4400-
08 ene 20242,44002,44002,40002,42002,4200-
05 ene 20242,44002,44002,40002,42002,4200-
04 ene 20242,44002,44002,42002,44002,4400-
03 ene 20242,44002,44002,40002,42002,4200-
02 ene 20242,40002,44002,40002,44002,4400-
29 dic 20232,44002,46002,44002,44002,4400-
28 dic 20232,46002,46002,40002,40002,4000-
27 dic 20232,54002,54002,40002,40002,4000-
22 dic 20232,40002,40002,40002,40002,4000-
21 dic 20232,40002,40002,40002,40002,4000-
20 dic 20232,42002,42002,42002,42002,4200-
19 dic 20232,46002,46002,44002,46002,4600-
18 dic 20232,48002,48002,44002,44002,4400-
15 dic 20232,48002,50002,46002,46002,4600-
14 dic 20232,42002,48002,40002,48002,4800-
13 dic 20232,42002,42002,38002,40002,4000-
12 dic 20232,42002,44002,36002,40002,4000-
11 dic 20232,42002,46002,38002,42002,4200-
08 dic 20232,42002,46002,42002,46002,4600-
07 dic 20232,36002,36002,34002,34002,3400-
06 dic 20232,40002,40002,38002,38002,3800-
05 dic 20232,40002,40002,34002,34002,3400-
04 dic 20232,40002,40002,36002,36002,3600-
01 dic 20232,34002,42002,34002,38002,3800-
30 nov 20232,36002,40002,34002,34002,3400-
29 nov 20232,42002,42002,32002,36002,3600-
28 nov 20232,46002,46002,40002,40002,4000-
27 nov 20232,40002,42002,36002,42002,4200-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...