Mercados españoles cerrados

Travere Therapeutics Inc (17R.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,9400-0,0600 (-1,20%)
Al cierre: 08:30PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20245,00005,05004,94004,94004,9400150
25 abr 20245,05005,20004,86005,00005,0000-
24 abr 20245,35005,70005,05005,05005,0500-
23 abr 20245,50005,55005,45005,45005,4500-
22 abr 20245,35005,55005,35005,55005,5500-
19 abr 20245,45005,45005,30005,30005,3000-
18 abr 20245,60005,60005,45005,45005,4500-
17 abr 20245,80005,85005,65005,65005,6500-
16 abr 20245,95005,95005,80005,80005,8000-
15 abr 20245,95006,05005,85005,85005,8500-
12 abr 20246,20006,30006,05006,05006,0500-
11 abr 20246,20006,25006,15006,15006,1500-
10 abr 20246,30006,35006,00006,20006,2000-
09 abr 20246,40006,55006,35006,35006,3500-
08 abr 20246,50006,50006,40006,45006,4500-
05 abr 20246,40006,40006,15006,15006,1500-
04 abr 20246,40006,55006,40006,40006,4000-
03 abr 20246,50006,55006,45006,50006,5000-
02 abr 20246,80006,80006,55006,55006,5500-
28 mar 20247,10007,35006,95007,20007,2000-
27 mar 20247,00007,45006,75007,00007,0000-
26 mar 20247,10007,20007,00007,05007,0500-
25 mar 20247,25007,40007,10007,10007,1000-
22 mar 20247,50007,50007,25007,25007,2500-
21 mar 20247,10007,70007,10007,70007,7000150
20 mar 20246,90007,15006,80007,15007,1500-
19 mar 20246,60006,85006,60006,70006,7000250
18 mar 20246,90006,90006,90006,90006,9000-
15 mar 20246,90007,10006,90006,90006,9000-
14 mar 20247,45007,45006,95006,95006,9500-
13 mar 20247,10007,65007,05007,40007,4000-
12 mar 20247,30007,40007,05007,05007,0500-
11 mar 20247,90008,50007,40007,40007,4000-
08 mar 20247,95008,20007,90007,90007,9000-
07 mar 20247,90007,90007,90007,90007,9000-
06 mar 20247,40007,85007,35007,85007,8500-
05 mar 20247,25007,55007,25007,40007,4000560
04 mar 20247,00007,00007,00007,00007,0000-
01 mar 20247,00007,00007,00007,00007,0000-
29 feb 20247,15007,40007,00007,00007,0000-
28 feb 20247,65007,75007,20007,20007,2000-
27 feb 20247,40007,65007,35007,65007,6500-
26 feb 20247,30007,40007,20007,35007,3500-
23 feb 20247,25007,25007,20007,20007,2000-
22 feb 20247,25007,40007,10007,30007,3000-
21 feb 20247,65007,65007,25007,30007,3000-
20 feb 20247,60007,65007,45007,65007,6500-
19 feb 20247,60007,60007,60007,60007,6000-
16 feb 20248,10008,45007,55007,60007,6000-
15 feb 20247,70008,10007,70008,05008,0500-
14 feb 20247,45007,75007,40007,65007,6500-
13 feb 20248,20008,25007,40007,40007,4000-
12 feb 20247,85008,20007,85008,20008,2000-
09 feb 20247,70007,95007,70007,95007,9500-
08 feb 20247,65007,90007,55007,70007,7000-
07 feb 20248,05008,05007,70007,70007,7000-
06 feb 20247,70008,00007,65007,95007,9500-
05 feb 20247,90007,90007,65007,65007,6500-
02 feb 20247,90007,95007,70007,90007,9000-
01 feb 20248,25008,25007,65007,90007,9000-
31 ene 20248,30008,30008,10008,30008,3000-
30 ene 20248,60008,60008,20008,25008,2500-
29 ene 20247,95008,50007,95008,50008,5000-
26 ene 20248,40008,75007,85007,90007,9000-
25 ene 20248,30008,85008,30008,40008,4000-
24 ene 20248,55008,55008,35008,35008,3500-
23 ene 20248,10008,50008,10008,50008,5000-
22 ene 20248,00008,15008,00008,10008,1000-
19 ene 20248,15008,35008,00008,00008,0000-
18 ene 20248,45008,45008,15008,15008,1500-
17 ene 20248,20008,55008,10008,45008,4500-
16 ene 20248,70008,75008,15008,20008,2000-
15 ene 20248,65008,70008,60008,60008,6000-
12 ene 20248,20008,65008,20008,65008,6500-
11 ene 20248,50008,55008,05008,05008,0500-
10 ene 20248,95009,05008,50008,50008,5000-
09 ene 20248,95009,10008,80009,05009,0500-
08 ene 20247,90008,85007,90008,85008,8500-
05 ene 20248,30008,30007,90007,95007,9500-
04 ene 20248,30008,35008,20008,35008,3500-
03 ene 20248,75008,75008,30008,30008,3000-
02 ene 20248,15008,90008,15008,75008,7500-
29 dic 20238,50008,50008,45008,45008,4500-
28 dic 20238,50008,70008,20008,50008,5000767
27 dic 20239,00009,50008,40008,55008,5500997
22 dic 20237,85008,25007,80008,15008,1500-
21 dic 20237,60007,85007,55007,80007,8000-
20 dic 20237,95007,95007,95007,95007,9500-
19 dic 20237,55008,00007,55007,95007,9500-
18 dic 20237,95007,95007,65007,65007,6500-
15 dic 20237,85008,20007,75008,00008,0000-
14 dic 20238,15008,25007,75007,85007,8500-
13 dic 20238,20008,25007,75008,25008,2500-
12 dic 20238,05008,25007,80008,20008,2000-
11 dic 20238,00008,35008,00008,35008,3500-
08 dic 20238,00008,35008,00008,35008,3500-
07 dic 20237,25008,05007,20008,05008,0500-
06 dic 20236,85007,45006,80007,25007,2500-
05 dic 20235,80007,40005,80006,90006,9000-
04 dic 20235,90005,95005,60005,75005,7500-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...