Mercados españoles cerrados

Scorpius Holdings Inc (1HB.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0680-0,0200 (-22,73%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,08400,08650,06800,06800,0680-
13 jun 20240,09450,09450,08800,08800,0880-
12 jun 20240,09200,09600,09200,09600,0960-
11 jun 20240,09550,09700,09550,09600,0960-
10 jun 20240,09850,09950,09500,09500,0950-
07 jun 20240,10000,10300,09800,09800,0980-
06 jun 20240,09400,11500,09400,11100,1110-
05 jun 20240,10500,11600,10500,11600,1160-
04 jun 20240,10500,10900,10200,10900,1090-
03 jun 20240,09900,12400,09900,10600,1060-
31 may 20240,09500,10000,09500,09700,0970-
30 may 20240,10600,10600,09850,09850,0985-
29 may 20240,12400,14000,10300,10300,1030600
28 may 20240,09700,10200,09300,09600,0960-
27 may 20240,09600,09650,09600,09600,0960-
24 may 20240,09150,09800,09150,09800,0980-
23 may 20240,09700,09700,09250,09400,0940-
22 may 20240,10000,10300,09200,09900,0990-
21 may 20240,11900,13300,10100,10100,1010-
20 may 20240,09050,13700,09050,12300,1230-
17 may 20240,11500,12800,08250,08250,0825-
16 may 20240,07000,09450,07000,09450,0945-
15 may 20240,07050,07600,07000,07000,0700-
14 may 20240,16400,16400,07600,07700,0770-
13 may 20240,16000,16000,15700,15800,1580-
10 may 20240,15900,16000,15800,15800,1580-
09 may 20240,15700,15800,15300,15300,1530-
08 may 20240,16000,16000,15200,15200,1520-
07 may 20240,16900,16900,16600,16600,1660-
06 may 20240,16900,16900,16600,16900,1690-
03 may 20240,16500,16900,16500,16500,1650-
02 may 20240,16800,17000,16300,17000,1700-
30 abr 20240,19000,19000,16600,16600,1660-
29 abr 20240,15400,16800,15400,16800,1680-
26 abr 20240,14900,15800,14900,15800,1580-
25 abr 20240,14700,15200,14600,15100,1510-
24 abr 20240,14600,14900,14600,14800,1480-
23 abr 20240,14500,14800,14500,14500,1450-
22 abr 20240,14400,14900,14100,14900,1490-
19 abr 20240,14500,14700,14500,14600,1460-
18 abr 20240,14700,14900,14700,14700,1470-
17 abr 20240,14600,15400,14600,14800,1480-
16 abr 20240,14600,14800,14300,14700,1470-
15 abr 20240,14600,14800,14600,14700,1470-
12 abr 20240,14600,14800,14600,14800,1480-
11 abr 20240,14600,15300,14600,14700,1470-
10 abr 20240,14800,15900,14700,14700,1470-
09 abr 20240,14500,15200,14500,15200,1520-
08 abr 20240,14800,14800,14500,14500,1450-
05 abr 20240,14300,14900,14200,14800,1480-
04 abr 20240,14900,14900,14800,14800,1480-
03 abr 20240,14800,15000,14800,15000,1500-
02 abr 20240,14800,15300,14600,14600,1460-
28 mar 20240,14800,15300,14500,14800,1480114
27 mar 20240,15800,15800,14600,14600,1460-
26 mar 20240,14900,14900,14700,14700,1470-
25 mar 20240,14500,15000,14500,15000,1500-
22 mar 20240,15100,15300,14400,14400,1440-
21 mar 20240,15300,15400,14300,14300,1430-
20 mar 20240,14600,15000,14600,15000,1500-
19 mar 20240,15100,15100,14600,14900,1490-
18 mar 20240,13900,15200,13900,15000,1500-
15 mar 20240,14300,14500,14000,14400,1440-
14 mar 20240,14000,14200,13900,13900,1390-
13 mar 20240,14000,14500,14000,14000,1400-
12 mar 20240,13400,13800,13400,13800,1380-
11 mar 20240,14700,15900,13800,13800,1380-
08 mar 20240,16900,16900,13900,15000,1500-
07 mar 20240,28000,44600,28000,30600,3060-
06 mar 20240,27800,28600,27600,27600,2760-
05 mar 20240,28200,29200,28200,29000,2900-
04 mar 20240,29000,29200,27800,27800,2780-
01 mar 20240,29000,29400,28200,28200,2820-
29 feb 20240,28800,29200,28800,29200,2920-
28 feb 20240,28800,29400,28800,29200,2920-
27 feb 20240,27600,28200,27600,28200,2820-
26 feb 20240,27400,28000,27400,27400,2740-
23 feb 20240,27000,28400,27000,28200,2820-
22 feb 20240,27800,27800,27600,27600,2760-
21 feb 20240,28400,28400,27600,27600,2760-
20 feb 20240,30000,30400,28800,28800,2880-
19 feb 20240,30000,30200,30000,30000,3000571
16 feb 20240,31600,32400,31200,31200,3120-
15 feb 20240,30000,33200,30000,31400,3140-
14 feb 20240,30200,31600,30200,31200,3120-
13 feb 20240,32000,32000,30600,31200,3120-
12 feb 20240,32600,32600,31400,32000,3200-
09 feb 20240,33000,33200,32800,32800,3280-
08 feb 20240,33200,33200,32400,32400,3240-
07 feb 20240,34600,34600,33000,33000,3300-
06 feb 20240,38800,38800,34400,34400,3440-
05 feb 20240,34400,36000,34400,35400,3540-
02 feb 20240,34200,34200,33600,33800,3380-
01 feb 20240,34000,34800,32600,32600,3260-
31 ene 20240,32200,33600,31800,33600,3360-
30 ene 20240,33400,33400,32000,32000,3200-
29 ene 20240,33200,33800,33000,33800,3380-
26 ene 20240,34000,34000,32800,32800,3280-
25 ene 20240,30600,34800,30600,34800,3480-
24 ene 20240,32400,32600,30800,30800,3080-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...