Mercados españoles cerrados

Protara Therapeutics Inc (1KPA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2000+0,0800 (+3,77%)
Al cierre: 08:30PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20242,12002,20002,10002,20002,2000-
25 jul 20242,14002,16002,08002,12002,1200-
24 jul 20242,18002,22002,16002,18002,1800-
23 jul 20242,12002,22002,12002,22002,2200-
22 jul 20242,06002,06002,02002,06002,0600-
19 jul 20242,08002,10002,06002,06002,0600-
18 jul 20242,10002,12002,04002,04002,0400-
17 jul 20242,18002,18002,04002,10002,1000-
16 jul 20242,18002,38002,16002,22002,2200-
15 jul 20242,16002,16002,10002,16002,1600-
12 jul 20242,14002,24002,12002,12002,1200-
11 jul 20242,12002,26002,12002,24002,2400-
10 jul 20241,97002,08001,97002,08002,0800-
09 jul 20241,93002,06001,92002,02002,0200-
08 jul 20241,91001,98001,91001,97001,9700-
05 jul 20241,95001,95001,88001,88001,8800-
04 jul 20241,95001,95001,95001,95001,9500-
03 jul 20241,89001,95001,88001,95001,9500-
02 jul 20241,95001,95001,90001,92001,9200-
01 jul 20241,94002,02001,93001,98001,9800-
28 jun 20242,02002,14001,94001,94001,9400-
27 jun 20241,82002,06001,80002,00002,0000-
26 jun 20241,97001,97001,77001,80001,8000-
25 jun 20242,08002,14002,04002,08002,0800-
24 jun 20242,10002,10002,06002,06002,0600-
21 jun 20242,24002,26002,18002,18002,1800-
20 jun 20242,22002,34002,18002,34002,3400-
19 jun 20242,18002,22002,18002,22002,2200-
18 jun 20242,38002,38002,24002,24002,2400-
17 jun 20242,40002,40002,24002,30002,3000-
14 jun 20242,44002,44002,36002,38002,3800-
13 jun 20242,46002,48002,38002,42002,4200-
12 jun 20242,56002,56002,48002,50002,5000-
11 jun 20242,48002,50002,42002,50002,5000-
10 jun 20242,48002,50002,42002,44002,4400-
07 jun 20242,48002,54002,42002,42002,4200-
06 jun 20242,54002,66002,44002,44002,4400-
05 jun 20242,56002,66002,54002,60002,6000-
04 jun 20242,56002,62002,54002,62002,6200-
03 jun 20242,60002,70002,56002,56002,5600-
31 may 20242,66002,68002,58002,60002,6000-
30 may 20242,68002,72002,60002,68002,6800-
29 may 20242,56002,74002,54002,66002,6600-
28 may 20242,58002,60002,48002,54002,5400-
27 may 20242,58002,58002,58002,58002,5800-
24 may 20242,56002,64002,52002,52002,5200-
23 may 20242,78002,78002,56002,56002,5600-
22 may 20242,70002,76002,64002,76002,7600-
21 may 20242,74002,86002,70002,70002,7000-
20 may 20242,84002,88002,68002,74002,7400-
17 may 20243,44003,48002,78002,82002,8200-
16 may 20243,40003,50003,34003,40003,4000-
15 may 20243,08003,24003,08003,18003,1800-
14 may 20243,00003,28002,92003,10003,1000-
13 may 20242,80003,02002,76002,98002,9800-
10 may 20242,76002,92002,76002,78002,7800-
09 may 20242,62002,98002,62002,88002,8800-
08 may 20242,66002,70002,62002,68002,6800-
07 may 20242,70002,72002,68002,72002,7200-
06 may 20242,70002,76002,70002,76002,7600-
03 may 20242,70002,74002,66002,74002,7400-
02 may 20242,72002,76002,72002,74002,7400-
30 abr 20242,88002,88002,68002,80002,8000-
29 abr 20242,74002,86002,68002,86002,8600-
26 abr 20242,86002,86002,70002,74002,7400-
25 abr 20242,60002,74002,60002,72002,7200-
24 abr 20242,82002,86002,64002,64002,6400-
23 abr 20242,86002,86002,68002,68002,6800-
22 abr 20242,50003,00002,48003,00003,0000-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...