Mercados españoles cerrados

EcoSynthetix Inc. (0Y8.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,7600-0,0400 (-1,43%)
Al cierre: 02:44PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20242,76002,76002,76002,76002,7600-
25 jul 20242,76002,80002,76002,80002,8000-
24 jul 20242,80002,82002,80002,80002,8000-
23 jul 20242,78002,84002,76002,84002,8400-
22 jul 20242,80002,84002,80002,84002,8400-
19 jul 20242,76002,78002,74002,76002,7600-
18 jul 20242,86002,86002,78002,86002,8600-
17 jul 20242,82002,84002,76002,84002,8400-
16 jul 20242,76002,82002,74002,82002,8200-
15 jul 20242,76002,76002,76002,76002,7600-
12 jul 20242,82002,82002,66002,76002,7600-
11 jul 20242,88002,88002,74002,80002,8000-
10 jul 20242,98002,98002,80002,80002,8000-
09 jul 20242,98002,98002,94002,94002,9400-
08 jul 20243,00003,02002,92002,92002,9200-
05 jul 20243,12003,12003,00003,00003,0000-
04 jul 20243,04003,04003,02003,02003,0200-
03 jul 20243,02003,04003,02003,02003,0200-
02 jul 20242,98003,00002,98003,00003,0000-
01 jul 20242,96002,96002,96002,96002,9600-
28 jun 20243,00003,00002,94002,94002,9400-
27 jun 20243,04003,04002,96002,96002,9600-
26 jun 20243,16003,16002,96002,96002,9600-
25 jun 20243,10003,10003,08003,08003,0800-
24 jun 20243,04003,10003,00003,10003,1000-
21 jun 20243,10003,10002,98003,00003,0000-
20 jun 20243,12003,14003,12003,12003,1200-
19 jun 20243,12003,16003,12003,16003,1600-
18 jun 20243,08003,10002,98003,06003,0600-
17 jun 20243,04003,08003,00003,00003,0000-
14 jun 20243,16003,16003,06003,06003,0600-
13 jun 20243,12003,20003,10003,14003,1400-
12 jun 20243,00003,04002,98003,04003,0400-
11 jun 20243,00003,04002,92002,92002,9200-
10 jun 20243,04003,04002,92002,92002,9200-
07 jun 20243,04003,04002,98002,98002,9800-
06 jun 20243,00003,04002,98003,04003,0400-
05 jun 20243,00003,00002,94002,98002,9800-
04 jun 20242,88002,92002,88002,92002,9200-
03 jun 20243,00003,00002,94002,96002,9600-
31 may 20243,10003,10003,10003,10003,1000-
30 may 20242,90003,00002,76003,00003,0000-
29 may 20242,98002,98002,90002,96002,9600-
28 may 20242,96003,00002,88002,88002,8800-
27 may 20243,02003,02003,00003,02003,0200-
24 may 20242,96003,00002,84003,00003,0000-
23 may 20243,06003,06002,78002,94002,9400-
22 may 20243,12003,12003,08003,10003,1000-
21 may 20243,18003,18003,06003,06003,0600-
20 may 20243,14003,14003,14003,14003,1400-
17 may 20243,18003,18003,10003,10003,1000-
16 may 20243,24003,24003,14003,14003,1400-
15 may 20243,18003,24003,08003,20003,2000-
14 may 20243,12003,18003,04003,18003,1800-
13 may 20243,26003,26003,02003,02003,0200-
10 may 20243,34003,34003,24003,24003,2400-
09 may 20243,24003,24003,24003,24003,2400-
08 may 20243,20003,20003,12003,12003,1200-
07 may 20243,16003,16003,06003,06003,0600-
06 may 20243,12003,14003,08003,08003,0800-
03 may 20243,18003,18003,12003,12003,1200-
02 may 20243,18003,20003,06003,06003,0600-
30 abr 20243,36003,36003,26003,30003,3000-
29 abr 20243,20003,32003,20003,32003,3200-
26 abr 20243,20003,20003,20003,20003,2000-
25 abr 20243,14003,16003,12003,12003,1200-
24 abr 20243,12003,12003,04003,04003,0400-
23 abr 20243,08003,12003,04003,12003,1200-
22 abr 20243,08003,10003,04003,10003,1000-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...