Mercados españoles cerrados

10x Genomics Inc (1KJ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,55+1,37 (+5,67%)
Al cierre: 08:30PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202424,6225,6124,6225,5525,55-
02 may 202425,0925,3423,6524,1824,18-
30 abr 202426,5027,3426,2627,3427,34-
29 abr 202425,7926,9525,7826,6826,68-
26 abr 202425,1125,9425,0825,7425,74-
25 abr 202425,6425,6424,6624,9424,94-
24 abr 202425,8126,1525,3825,4725,47-
23 abr 202426,1026,9225,9926,3426,34-
22 abr 202426,4126,4825,9326,3826,38-
19 abr 202427,0627,1625,9225,9225,92-
18 abr 202425,2126,9925,1526,9826,98-
17 abr 202429,0029,0827,7627,8227,82-
16 abr 202430,9031,1128,6828,8428,84-
15 abr 202432,8132,8231,0631,0631,06-
12 abr 202433,9434,1532,6332,6332,63-
11 abr 202432,8733,6732,6533,6733,67-
10 abr 202434,4434,4632,9433,0033,00-
09 abr 202433,6134,6633,5834,5134,51-
08 abr 202433,4333,8933,4033,8133,81-
05 abr 202433,0433,5932,7933,3933,39-
04 abr 202433,5734,3033,5533,6333,63-
03 abr 202433,4434,6133,0833,3133,31-
02 abr 202434,5034,5433,1533,1533,15-
28 mar 202434,0635,4234,0634,8534,85-
27 mar 202433,7833,9733,4533,8833,88-
26 mar 202433,3633,9333,3633,5533,55-
25 mar 202433,5034,0732,7333,4333,43-
22 mar 202435,0335,1933,4833,5733,57-
21 mar 202434,4635,8834,4635,1535,15-
20 mar 202434,3434,7833,4834,5534,55-
19 mar 202433,2434,3332,9534,2534,25-
18 mar 202433,3533,7633,1133,5633,56-
15 mar 202434,0734,1133,4433,4933,49-
14 mar 202435,2335,3733,6633,9333,93-
13 mar 202435,8236,1435,0935,2735,27-
12 mar 202436,9336,9635,5635,7235,72-
11 mar 202436,3337,3036,2436,5036,50-
08 mar 202437,4238,5736,3036,3436,34-
07 mar 202437,8738,6037,4737,4737,47-
06 mar 202440,0440,5737,9837,9837,98-
05 mar 202441,1741,2440,0240,0240,02-
04 mar 202441,9142,3940,1641,1441,14-
01 mar 202443,2043,2241,8841,8841,88-
29 feb 202443,0644,0642,8643,1643,16-
28 feb 202443,6444,5242,9742,9742,97-
27 feb 202441,8544,6541,8543,5843,58-
26 feb 202441,5142,0241,2342,0242,02-
23 feb 202442,1145,3841,4941,5441,54-
22 feb 202443,0844,9242,1242,1242,12-
21 feb 202443,8445,1842,4643,0343,03-
20 feb 202444,4546,1142,9843,6243,62-
19 feb 202444,7744,8144,5444,5444,54-
16 feb 202442,9147,0742,8945,1745,17-
15 feb 202444,8845,5144,6444,6444,64-
14 feb 202443,6645,1143,6645,1145,11-
13 feb 202445,5645,5643,1443,5943,59-
12 feb 202445,8846,2345,2245,5145,51-
09 feb 202444,9546,1844,9445,7245,72-
08 feb 202442,7244,7742,7044,7744,77-
07 feb 202442,5742,9941,4042,7742,77-
06 feb 202440,0042,6939,9942,5742,57-
05 feb 202440,3640,5039,9939,9939,99-
02 feb 202440,0940,6339,4240,4840,48-
01 feb 202438,5840,0038,5140,0040,00-
31 ene 202439,9740,0338,5138,5138,51-
30 ene 202441,8241,8239,6939,6939,69-
29 ene 202439,8141,6839,8141,6841,68-
26 ene 202438,9640,2738,9239,7739,77-
25 ene 202438,2839,0238,0039,0239,02-
24 ene 202438,8939,4838,1538,2438,24-
23 ene 202439,5840,1138,7239,0439,04-
22 ene 202438,3440,3838,3439,8239,82-
19 ene 202438,5838,7937,6138,2938,29-
18 ene 202438,6338,7638,1238,6638,66-
17 ene 202440,8740,8737,5838,4038,40-
16 ene 202442,7842,9940,9340,9340,93-
15 ene 202442,8642,8942,7042,7842,78-
12 ene 202443,5543,9442,6342,7842,78-
11 ene 202444,9444,9842,3243,5343,53-
10 ene 202446,3746,7444,9745,0345,03-
09 ene 202448,6948,7245,9546,3646,36-
08 ene 202446,9849,6946,5648,8148,81-
05 ene 202446,7747,2646,3047,1747,17-
04 ene 202446,6647,2146,5246,8346,83-
03 ene 202449,5449,5846,7846,7846,78-
02 ene 202450,7850,8649,5749,5749,57-
29 dic 202351,9852,1051,9851,9851,98-
28 dic 202351,4052,1651,2652,0652,06-
27 dic 202351,2051,3450,8051,2451,24-
22 dic 202350,9651,6850,8851,5251,52-
21 dic 202349,9851,7649,8451,3051,30-
20 dic 202352,1052,3850,1850,1850,18-
19 dic 202349,3851,9249,3051,9251,92-
18 dic 202349,1049,4848,8749,4449,44-
15 dic 202350,2850,5049,0749,2649,26-
14 dic 202347,0850,6046,9450,0250,02-
13 dic 202345,1347,2244,0947,2247,22101
12 dic 202344,7045,9144,6345,0245,02-
11 dic 202345,3645,3843,9244,6944,69151
08 dic 202344,1145,4544,0645,4545,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...