Mercados españoles cerrados

Protara Therapeutics Inc (1KPA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4800-0,0800 (-3,12%)
Al cierre: 08:30PM 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 20242,56002,62002,48002,48002,4800-
18 abr 20242,56002,60002,52002,56002,5600-
17 abr 20242,68002,68002,56002,56002,5600-
16 abr 20242,66002,66002,58002,62002,6200-
15 abr 20242,82002,84002,72002,72002,7200-
12 abr 20242,88002,94002,76002,80002,8000-
11 abr 20242,96002,96002,80002,92002,9200-
10 abr 20242,96003,00002,92002,98002,9800-
09 abr 20243,16003,16002,98003,02003,0200-
08 abr 20243,30003,36003,16003,16003,1600-
05 abr 20243,72004,40003,50003,64003,6400-
04 abr 20243,78003,82003,70003,72003,7200-
03 abr 20243,80003,80003,74003,78003,7800-
02 abr 20243,86003,86003,70003,70003,7000-
28 mar 20243,66003,76003,66003,74003,7400-
27 mar 20243,86003,86003,68003,68003,6800-
26 mar 20243,72003,82003,66003,82003,8200-
25 mar 20243,68003,74003,62003,72003,7200-
22 mar 20243,66003,78003,66003,70003,7000-
21 mar 20243,70003,82003,60003,60003,6000-
20 mar 20243,68003,76003,64003,76003,7600-
19 mar 20243,66003,70003,64003,68003,6800-
18 mar 20243,36003,74003,36003,72003,7200-
15 mar 20243,24003,30003,10003,30003,3000-
14 mar 20243,32003,36003,20003,26003,2600-
13 mar 20243,30003,42003,28003,32003,3200-
12 mar 20243,26003,26003,18003,26003,2600-
11 mar 20243,44003,44003,22003,24003,2400-
08 mar 20243,50003,60003,50003,52003,5200-
07 mar 20243,60003,66003,52003,52003,5200-
06 mar 20243,46003,76003,36003,68003,6800-
05 mar 20244,02004,02003,52003,52003,5200-
04 mar 20244,24004,34003,98004,00004,0000-
01 mar 20244,22004,30004,06004,30004,3000-
29 feb 20244,12004,34004,10004,12004,1200-
28 feb 20244,46004,46004,06004,06004,0600-
27 feb 20244,30004,52004,30004,44004,4400-
26 feb 20243,88004,22003,88004,22004,2200-
23 feb 20243,76004,02003,76003,94003,9400-
22 feb 20243,86003,94003,80003,82003,8200-
21 feb 20243,68003,90003,66003,90003,9000-
20 feb 20243,76003,98003,60003,70003,7000-
19 feb 20243,76003,78003,76003,76003,7600-
16 feb 20243,28003,72003,28003,72003,7200-
15 feb 20243,10003,32003,08003,18003,1800-
14 feb 20242,70003,08002,70003,06003,0600-
13 feb 20242,76002,78002,72002,72002,7200-
12 feb 20242,82002,86002,80002,80002,8000-
09 feb 20242,68002,86002,68002,82002,8200-
08 feb 20242,48002,78002,46002,72002,7200-
07 feb 20242,54002,58002,52002,52002,5200-
06 feb 20242,52002,66002,44002,54002,5400-
05 feb 20242,62002,62002,48002,50002,5000-
02 feb 20242,46002,62002,42002,56002,5600-
01 feb 20242,36002,46002,36002,46002,4600-
31 ene 20242,46002,50002,38002,40002,4000-
30 ene 20242,34002,50002,30002,42002,4200-
29 ene 20242,40002,54002,32002,32002,3200-
26 ene 20242,14002,46002,14002,38002,3800-
25 ene 20241,81002,08001,81002,08002,0800-
24 ene 20241,81001,86001,81001,81001,8100-
23 ene 20241,71001,83001,70001,81001,8100-
22 ene 20241,76001,79001,71001,72001,7200-
19 ene 20241,97001,99001,74001,74001,7400-
18 ene 20242,02002,04001,95001,96001,9600-
17 ene 20241,93001,99001,93001,99001,9900-
16 ene 20242,10002,12001,96001,96001,9600-
15 ene 20242,10002,10002,10002,10002,1000-
12 ene 20242,16002,16002,02002,04002,0400-
11 ene 20242,18002,20002,12002,16002,1600-
10 ene 20242,22002,24002,16002,16002,1600-
09 ene 20242,00002,30002,00002,26002,2600-
08 ene 20241,90001,99001,89001,99001,9900-
05 ene 20241,95001,98001,90001,90001,9000-
04 ene 20241,99002,02001,90001,90001,9000-
03 ene 20241,91001,98001,87001,98001,9800-
02 ene 20241,70001,91001,69001,91001,9100-
29 dic 20231,73001,73001,73001,73001,7300-
28 dic 20231,69001,77001,69001,74001,7400-
27 dic 20231,66001,66001,58001,66001,6600-
22 dic 20231,57001,64001,51001,64001,6400-
21 dic 20231,67001,67001,56001,56001,5600-
20 dic 20231,76001,76001,67001,67001,6700-
19 dic 20231,63001,73001,62001,73001,7300-
18 dic 20231,63001,74001,63001,66001,6600-
15 dic 20231,39001,64001,39001,64001,6400-
14 dic 20231,39001,41001,34001,39001,3900-
13 dic 20231,34001,43001,34001,40001,4000-
12 dic 20231,48001,48001,36001,36001,3600-
11 dic 20231,48001,55001,48001,49001,4900-
08 dic 20231,27001,41001,26001,40001,4000-
07 dic 20231,32001,35001,32001,32001,3200-
06 dic 20231,30001,33001,30001,31001,3100-
05 dic 20231,29001,35001,28001,28001,2800-
04 dic 20231,31001,35001,28001,29001,2900-
01 dic 20231,33001,35001,30001,35001,3500-
30 nov 20231,36001,37001,23001,35001,3500-
29 nov 20231,28001,48001,28001,39001,3900-
28 nov 20231,21001,30001,20001,30001,3000-
27 nov 20231,07001,22001,07001,22001,2200-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...