Mercados españoles cerrados

Cormedix Inc (19KA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,9200-0,1800 (-3,53%)
Al cierre: 08:21PM 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 20245,00005,60004,90004,92004,9200-
18 abr 20245,10005,30005,05005,10005,1000-
17 abr 20245,05005,35005,00005,10005,1000-
16 abr 20245,00005,35004,94005,05005,0500-
15 abr 20245,50005,60004,92005,00005,0000-
12 abr 20245,90006,25005,60005,60005,6000-
11 abr 20245,00005,70004,92005,65005,6500-
10 abr 20244,36004,88004,18004,88004,8800-
09 abr 20244,38004,46004,30004,36004,3600-
08 abr 20244,32004,48004,32004,40004,4000-
05 abr 20244,12004,42004,08004,36004,3600-
04 abr 20243,80004,12003,80004,12004,1200-
03 abr 20243,76003,82003,76003,80003,8000-
02 abr 20243,88003,90003,78003,82003,8200-
28 mar 20243,84003,92003,84003,90003,9000-
27 mar 20243,80003,90003,78003,84003,8400-
26 mar 20243,74003,90003,74003,84003,8400-
25 mar 20243,62003,80003,62003,80003,8000-
22 mar 20243,58003,72003,58003,62003,6200-
21 mar 20243,48003,60003,46003,60003,6000-
20 mar 20243,52003,52003,42003,52003,5200-
19 mar 20243,50003,56003,48003,52003,5200-
18 mar 20243,56003,56003,44003,52003,5200-
15 mar 20243,84003,92003,52003,52003,5200-
14 mar 20243,58004,04003,58003,88003,8800-
13 mar 20243,12003,54003,12003,52003,5200-
12 mar 20243,22003,22002,92003,14003,1400-
11 mar 20243,34003,38003,20003,20003,2000-
08 mar 20243,30003,40003,30003,36003,3600-
07 mar 20243,28003,36003,28003,32003,3200-
06 mar 20243,26003,32003,26003,30003,3000-
05 mar 20243,24003,34003,24003,30003,3000-
04 mar 20243,36003,38003,26003,26003,2600-
01 mar 20243,28003,44003,26003,38003,3800-
29 feb 20243,26003,32003,24003,28003,2800-
28 feb 20243,24003,34003,24003,28003,2800-
27 feb 20243,04003,24003,04003,24003,2400-
26 feb 20243,02003,16003,02003,06003,0600-
23 feb 20242,98003,02002,94003,02003,0200-
22 feb 20243,00003,08002,82003,00003,0000-
21 feb 20243,04003,04003,00003,00003,0000-
20 feb 20243,06003,18003,00003,04003,0400-
19 feb 20243,06003,06003,06003,06003,0600-
16 feb 20243,02003,10003,00003,08003,0800-
15 feb 20242,98003,04002,94003,02003,0200-
14 feb 20242,86003,00002,86002,98002,9800-
13 feb 20243,04003,04002,88002,88002,8800-
12 feb 20242,94003,10002,94003,06003,0600-
09 feb 20242,80002,96002,76002,94002,9400-
08 feb 20242,72002,78002,70002,78002,7800-
07 feb 20242,74002,78002,70002,72002,7200-
06 feb 20242,76002,84002,74002,74002,7400-
05 feb 20242,86002,88002,76002,76002,7600-
02 feb 20242,78002,90002,70002,88002,8800-
01 feb 20242,72002,86002,72002,80002,8000-
31 ene 20242,90002,94002,74002,74002,7400-
30 ene 20243,08003,08002,88002,88002,8800-
29 ene 20243,00003,08003,00003,08003,0800-
26 ene 20242,98003,00002,96003,00003,0000-
25 ene 20242,94002,98002,92002,98002,9800-
24 ene 20243,02003,04002,92002,94002,9400-
23 ene 20243,00003,06002,98003,02003,0200-
22 ene 20242,98003,04002,96003,00003,0000-
19 ene 20243,00003,00002,94002,98002,9800-
18 ene 20243,06003,10002,96003,02003,0200-
17 ene 20243,08003,08003,02003,08003,0800-
16 ene 20243,16003,22003,06003,10003,1000-
15 ene 20243,16003,16003,16003,16003,1600-
12 ene 20243,14003,24003,14003,16003,1600-
11 ene 20243,22003,32003,12003,16003,1600-
10 ene 20243,28003,30003,22003,24003,2400-
09 ene 20243,28003,36003,22003,30003,3000-
08 ene 20243,08003,32003,06003,30003,3000-
05 ene 20243,16003,20003,04003,08003,0800-
04 ene 20243,26003,26003,18003,20003,2000-
03 ene 20243,36003,38003,28003,28003,2800-
02 ene 20243,40003,52003,40003,44003,4400-
29 dic 20233,48003,50003,48003,48003,4800-
28 dic 20233,50003,56003,44003,52003,5200-
27 dic 20233,54003,62003,48003,52003,5200-
22 dic 20233,26003,44003,26003,40003,4000-
21 dic 20233,16003,32003,16003,28003,2800-
20 dic 20233,20003,36003,20003,22003,2200-
19 dic 20233,02003,22003,02003,22003,2200-
18 dic 20233,02003,04002,96002,96002,9600-
15 dic 20233,14003,14003,02003,02003,0200-
14 dic 20233,20003,28003,14003,16003,1600-
13 dic 20233,06003,20003,02003,20003,2000-
12 dic 20233,04003,10002,98003,06003,0600-
11 dic 20233,26003,36003,06003,06003,0600-
08 dic 20233,30003,44003,28003,32003,3200-
07 dic 20233,34003,38003,26003,28003,2800-
06 dic 20233,28003,40003,28003,36003,3600-
05 dic 20233,26003,36003,26003,26003,2600-
04 dic 20233,06003,30003,06003,30003,3000-
01 dic 20232,98003,10002,90003,10003,1000-
30 nov 20233,08003,14002,96002,96002,9600-
29 nov 20233,06003,20003,06003,06003,0600-
28 nov 20233,32003,32003,08003,08003,0800-
27 nov 20233,42003,44003,32003,32003,3200-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...