Mercados españoles cerrados en 4 hrs 21 min

Tilray Brands Inc (2HQ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,8025-0,0420 (-2,28%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,80251,80251,80251,80251,80253000
08 may 20241,84451,84451,84451,84451,8445-
07 may 20241,88351,92151,88351,92151,92153000
06 may 20241,95651,95651,95651,95651,9565-
03 may 20241,88152,00101,88152,00102,0010351
02 may 20241,87951,94951,87951,90151,90153844
30 abr 20241,65151,65151,65151,65151,6515-
29 abr 20241,68001,68001,68001,68001,6800-
26 abr 20241,61151,61151,61151,61151,6115-
25 abr 20241,68001,68001,68001,68001,680038
24 abr 20241,70051,70051,70051,70051,7005-
23 abr 20241,60301,60301,60301,60301,6030-
22 abr 20241,62151,62151,62151,62151,6215-
19 abr 20241,61251,61251,61101,61101,61101600
18 abr 20241,60101,60101,60101,60101,6010-
17 abr 20241,71851,71851,71851,71851,7185-
16 abr 20241,66251,66251,66251,66251,6625-
15 abr 20241,70051,70051,70051,70051,700511
12 abr 20241,75751,75751,75751,75751,7575-
11 abr 20241,89051,89051,89051,89051,8905-
10 abr 20241,93051,93051,93051,93051,9305-
09 abr 20242,39902,42901,90201,90201,90202572
08 abr 20242,38102,40702,38102,40702,4070150
05 abr 20242,44402,44402,44402,44402,4440-
04 abr 20242,80102,90102,60002,60002,600012.654
03 abr 20242,26102,26102,26102,26102,2610-
02 abr 20242,33002,39902,26902,26902,26902350
28 mar 20242,26802,41002,26802,41002,41001267
27 mar 20242,12602,30002,12602,30002,300086
26 mar 20241,96102,17401,96102,17402,17403400
25 mar 20242,29802,29802,09202,09202,09205401
22 mar 20241,81102,09601,81102,08802,08802060
21 mar 20241,81401,81401,81401,81401,8140139
20 mar 20241,78101,78101,77201,77201,7720141
19 mar 20241,76501,76501,75201,75201,7520114
18 mar 20241,73101,78001,73101,78001,78005513
15 mar 20241,47401,47401,47401,47401,4740-
14 mar 20241,53901,53901,53901,53901,5390-
13 mar 20241,52401,52401,52401,52401,5240-
12 mar 20241,53201,55101,53201,54101,5410120
11 mar 20241,54101,54101,53301,53301,5330213
08 mar 20241,49601,49601,49601,49601,4960-
07 mar 20241,49701,49701,48201,48201,4820175
06 mar 20241,51101,51101,51101,51101,5110-
05 mar 20241,53801,53801,53801,53801,5380-
04 mar 20241,59201,59201,57101,57101,571050
01 mar 20241,59601,59601,59601,59601,5960-
29 feb 20241,62801,62801,60701,60701,6070150
28 feb 20241,65201,67101,65001,67101,67101930
27 feb 20241,61701,61701,61701,61701,6170-
26 feb 20241,63101,63101,61001,61001,610012
23 feb 20241,63301,63301,63301,63301,6330-
22 feb 20241,67201,67201,67201,67201,6720-
21 feb 20241,66601,66601,66601,66601,6660-
20 feb 20241,74201,74201,74201,74201,7420-
19 feb 20241,78501,78501,75201,75201,75201050
16 feb 20241,72101,72101,72001,72001,72001695
15 feb 20241,70101,70101,70101,70101,7010-
14 feb 20241,67101,67101,67101,67101,6710-
13 feb 20241,75101,75101,75101,75101,7510-
12 feb 20241,74701,74701,74701,74701,7470-
09 feb 20241,75701,75701,75701,75701,7570-
08 feb 20241,73701,73701,73701,73701,7370-
07 feb 20241,81701,81701,76901,76901,7690100
06 feb 20241,69101,69101,69101,69101,6910-
05 feb 20241,74101,74101,74101,74101,7410-
02 feb 20241,83201,83201,83201,83201,8320-
01 feb 20241,70501,70501,70501,70501,7050-
31 ene 20241,77101,77101,77101,77101,7710-
30 ene 20241,78901,80701,75701,75701,757044
29 ene 20241,77001,78901,77001,78901,7890500
26 ene 20241,81101,81101,81101,81101,8110-
25 ene 20241,80101,80101,80101,80101,8010-
24 ene 20241,85101,85101,85101,85101,8510-
23 ene 20241,84501,84501,84501,84501,8450-
22 ene 20241,80801,80801,80801,80801,8080-
19 ene 20241,76101,76101,76101,76101,7610-
18 ene 20241,87201,87201,87201,87201,8720-
17 ene 20241,93301,93301,93301,93301,9330-
16 ene 20241,76501,76501,76501,76501,7650-
15 ene 20241,73301,73301,73301,73301,7330-
12 ene 20241,73301,73301,73301,73301,7330-
11 ene 20241,82101,82101,82101,82101,8210-
10 ene 20241,91701,91701,82801,82801,8280500
09 ene 20242,15202,15202,15202,15202,1520-
08 ene 20242,08202,08202,08202,08202,0820-
05 ene 20242,08402,08402,08402,08402,0840-
04 ene 20242,11402,11402,11402,11402,1140-
03 ene 20242,03402,03402,00002,00002,0000350
02 ene 20242,08202,14002,08202,14002,1400530
29 dic 20232,20802,23802,20802,23802,2380-
28 dic 20232,02202,02202,02202,02202,0220-
27 dic 20232,08802,08802,08802,08802,08801
22 dic 20231,84101,84101,84101,84101,8410-
21 dic 20231,81701,81701,81601,81601,8160500
20 dic 20231,85701,85701,85701,85701,8570-
19 dic 20231,79901,79901,79901,79901,7990-
18 dic 20231,85101,85101,85101,85101,8510-
15 dic 20231,84401,84401,84401,84401,8440-
14 dic 20231,76401,76401,76401,76401,7640-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...