Mercados españoles abiertos en 8 hrs 47 min

Ocugen, Inc. (2H51.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2440+0,0230 (+1,88%)
Al cierre: 07:33PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20241,31901,34901,24401,24401,24405870
30 abr 20241,28001,28001,22101,22101,22101500
29 abr 20241,15901,32101,15901,32101,3210400
26 abr 20241,10101,14001,10101,14001,1400852
25 abr 20241,07001,11801,05001,08901,089012.314
24 abr 20241,16201,31901,13801,13801,13809190
23 abr 20241,14101,18901,10001,16401,164014.416
22 abr 20241,22501,26901,15001,18001,180027.625
19 abr 20241,29201,29201,20801,20801,20808172
18 abr 20241,36001,40201,20001,20001,200017.002
17 abr 20241,51301,51301,29401,34701,347010.731
16 abr 20241,43701,51301,42101,51301,51305990
15 abr 20241,56101,56701,45001,45001,450011.935
12 abr 20241,57401,58201,54401,54401,54402260
11 abr 20241,67901,80001,59001,59001,590017.655
10 abr 20241,60001,67401,58501,65001,650017.894
09 abr 20241,72101,76001,55001,55001,550019.102
08 abr 20241,74701,91801,67601,77401,774077.277
05 abr 20241,39101,72101,37101,72101,72108135
04 abr 20241,38901,52501,38901,44501,445028.000
03 abr 20241,24601,47801,24601,40901,409044.188
02 abr 20241,53901,54601,26001,30701,307034.182
28 mar 20241,65851,65851,51001,53401,534014.868
27 mar 20241,59251,71101,47751,68351,683536.881
26 mar 20241,76051,90001,43551,64601,646080.839
25 mar 20241,55001,91851,51001,72751,727561.129
22 mar 20241,27951,57751,24001,50251,502555.060
21 mar 20241,11701,45001,10701,22801,228088.406
20 mar 20241,00051,11001,00051,11001,110016.500
19 mar 20241,00201,00200,99721,00201,002010.120
18 mar 20241,02001,07850,96000,98700,987020.351
15 mar 20240,92301,00450,92300,99900,99903980
14 mar 20240,96000,98080,94960,98080,98081750
13 mar 20240,88720,99100,88720,95260,95269174
12 mar 20240,83360,91460,82500,91000,910014.705
11 mar 20240,94400,94400,89320,89320,89328000
08 mar 20240,94160,99540,90020,90020,900217.519
07 mar 20240,77840,91420,77840,91420,91424869
06 mar 20240,76460,78320,76460,77520,775214.300
05 mar 20240,79380,80440,74700,78000,780025.310
04 mar 20240,88500,90560,85000,86380,863817.154
01 mar 20240,85900,89880,85900,87040,87048872
29 feb 20240,86360,90500,85780,85860,85868952
28 feb 20240,92980,95520,84000,84000,840056.627
27 feb 20240,85000,91880,82000,91880,918858.504
26 feb 20240,76980,90300,76000,78940,7894100.855
23 feb 20240,87900,88020,71080,71080,710822.383
22 feb 20240,92160,94960,85160,89780,897836.575
21 feb 20241,06951,17000,82881,02751,0275307.947
20 feb 20241,50001,50000,94660,96000,9600175.509
19 feb 20240,98001,48650,97981,48651,4865145.813
16 feb 20240,67260,87800,67260,87800,878029.800
15 feb 20240,61120,61620,61120,61620,61626400
14 feb 20240,56720,64940,56720,64940,64941500
13 feb 20240,56120,65000,56120,57480,574826.587
12 feb 20240,50020,55000,50020,55000,55001800
09 feb 20240,47500,47500,47500,47500,4750-
08 feb 20240,46780,46780,46780,46780,4678-
07 feb 20240,47300,49690,47300,49690,49692000
06 feb 20240,46700,46700,46700,46700,4670-
05 feb 20240,49550,50020,47090,47090,47093125
02 feb 20240,48430,48430,48430,48430,4843-
01 feb 20240,48600,48600,48600,48600,4860-
31 ene 20240,50000,50580,50000,50000,50004500
30 ene 20240,51440,51440,50720,50720,5072330
29 ene 20240,51380,51380,50000,50000,50005100
26 ene 20240,50340,52920,50340,52920,52922800
25 ene 20240,50460,52240,49790,52240,52248400
24 ene 20240,48310,48310,48290,48290,482980
23 ene 20240,47790,47790,47790,47790,4779-
22 ene 20240,49350,50700,49350,50700,50703186
19 ene 20240,46080,46180,46080,46180,4618150
18 ene 20240,47090,48810,47090,48810,48815100
17 ene 20240,50020,50860,50020,50860,5086500
16 ene 20240,54000,54000,54000,54000,5400-
15 ene 20240,54000,54000,54000,54000,5400-
12 ene 20240,55080,55080,54000,54000,5400250
11 ene 20240,54220,54220,54220,54220,5422-
10 ene 20240,56740,56740,53300,53300,5330950
09 ene 20240,58000,58000,56420,56420,56423200
08 ene 20240,60320,60320,58740,60000,60001980
05 ene 20240,59120,60160,59020,60160,60165683
04 ene 20240,58020,58620,58020,58620,58626180
03 ene 20240,60020,68140,60020,64000,6400118.571
02 ene 20240,53540,54980,53540,54980,549821.000
29 dic 20230,51600,55560,51600,53900,53907658
28 dic 20230,47610,50020,47610,48830,48836062
27 dic 20230,47270,50200,47270,50200,50207350
22 dic 20230,35530,40200,35530,40200,40202000
21 dic 20230,33870,33870,33870,33870,3387-
20 dic 20230,35100,37130,35000,35000,35008250
19 dic 20230,33200,36540,33200,34560,34562371
18 dic 20230,33100,33100,33100,33100,3310-
15 dic 20230,33120,33120,33120,33120,3312-
14 dic 20230,32880,34760,32880,34000,34004100
13 dic 20230,32540,32540,32540,32540,3254-
12 dic 20230,35010,35010,34400,34400,34401000
11 dic 20230,35200,35650,35120,35120,351235
08 dic 20230,35010,35010,35010,35010,3501-
07 dic 20230,36050,36050,35360,36000,36001100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...