Mercados españoles cerrados

CareDx Inc (1K9.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,20+0,31 (+2,40%)
Al cierre: 08:30PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202413,0413,4413,0313,2013,20-
20 jun 202413,0913,1312,6512,9012,90-
19 jun 202413,0913,1013,0613,0613,06-
18 jun 202412,6413,0312,4513,0313,03-
17 jun 202413,2613,2612,6412,6412,64-
14 jun 202413,6013,6112,8813,1813,18-
13 jun 202414,1414,2413,7313,7313,73-
12 jun 202413,8814,5913,8514,2814,28-
11 jun 202413,8513,8513,5913,8113,81-
10 jun 202414,1414,1413,3013,3513,35-
07 jun 202414,1714,1714,0114,1414,14-
06 jun 202413,1114,2613,1114,2614,26-
05 jun 202412,6413,0612,2713,0613,06-
04 jun 202412,2412,9512,2312,9512,95-
03 jun 202412,0212,5611,9912,1512,15-
31 may 202412,4912,6811,9811,9811,98-
30 may 202412,3512,6012,1312,2612,26-
29 may 202414,8314,8312,6212,6212,62-
28 may 202414,8614,8714,5114,6914,69-
27 may 202414,6914,9014,6814,9014,90-
24 may 202414,6515,4814,6214,9114,91-
23 may 202414,4415,1514,1514,1814,18-
22 may 202413,9414,4413,8314,3414,34-
21 may 202414,3614,3914,1014,1014,10-
20 may 202414,2614,4514,0214,3514,35-
17 may 202413,6013,9913,6013,7013,70-
16 may 202413,5913,6513,3613,6513,65-
15 may 202414,0914,5313,5213,7913,79-
14 may 202413,9014,5713,8914,1014,10-
13 may 202413,6914,4413,6913,8313,83-
10 may 202411,7713,5511,7013,4813,48-
09 may 20249,4710,139,4610,0810,08-
08 may 20249,769,769,439,569,56-
07 may 20249,479,719,329,679,67-
06 may 20249,049,559,009,559,55-
03 may 20248,699,388,689,109,10100
02 may 20248,568,738,568,598,59-
30 abr 20247,657,707,397,417,41-
29 abr 20247,067,727,067,727,72-
26 abr 20247,067,237,047,087,08-
25 abr 20247,437,437,057,117,11-
24 abr 20247,707,707,497,527,52-
23 abr 20247,678,057,657,907,90-
22 abr 20247,817,857,587,847,84-
19 abr 20247,547,697,537,577,57-
18 abr 20247,777,937,657,657,65-
17 abr 20247,407,777,387,777,77-
16 abr 20247,717,747,477,507,50-
15 abr 20248,038,077,687,687,68-
12 abr 20248,538,588,138,148,14-
11 abr 20248,628,628,568,578,57-
10 abr 20249,179,178,568,568,56-
09 abr 20248,779,268,779,169,16-
08 abr 20248,888,908,818,848,84-
05 abr 20249,069,168,929,119,11-
04 abr 20249,279,389,229,229,22-
03 abr 20249,229,329,149,319,31-
02 abr 20249,619,629,119,209,20-
28 mar 20249,7510,109,6010,0010,00-
27 mar 20248,859,558,759,559,55-
26 mar 20248,959,208,908,908,90-
25 mar 20248,659,158,658,958,95-
22 mar 20249,159,208,808,858,85-
21 mar 20249,209,659,159,259,25-
20 mar 20249,059,258,709,259,25-
19 mar 20249,109,259,059,109,10-
18 mar 20249,309,309,059,109,10-
15 mar 20249,159,509,109,359,35-
14 mar 20249,659,709,109,109,10-
13 mar 202410,0010,209,459,459,45-
12 mar 202410,2010,5010,1010,1010,10-
11 mar 202410,8010,8010,3010,3010,30-
08 mar 202410,9011,1010,1010,7010,70-
07 mar 202410,7011,0010,5010,8010,80-
06 mar 202410,7010,8010,5010,5010,50-
05 mar 202411,1011,1010,4010,6010,60-
04 mar 202411,0011,9010,5011,0011,00-
01 mar 20249,8511,809,8510,8010,80-
29 feb 20248,959,757,709,759,75-
28 feb 20248,759,008,658,908,90-
27 feb 20248,208,758,208,758,75-
26 feb 20247,608,207,608,208,20-
23 feb 20247,607,657,507,607,60-
22 feb 20247,607,707,507,657,65-
21 feb 20247,607,607,307,507,50-
20 feb 20247,507,607,357,507,50-
19 feb 20247,507,557,507,507,50-
16 feb 20247,857,857,507,557,55-
15 feb 20247,707,907,707,857,85-
14 feb 20247,407,707,407,707,70-
13 feb 20248,408,407,407,407,40-
12 feb 20248,108,408,058,408,40-
09 feb 20248,158,258,058,058,05-
08 feb 20248,058,208,008,108,10-
07 feb 20248,358,358,058,108,10-
06 feb 20247,958,257,858,258,25-
05 feb 20248,058,057,807,957,95-
02 feb 20248,158,207,858,108,10-
01 feb 20247,908,157,908,108,10-
31 ene 20248,658,657,907,907,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...