Mercados españoles cerrados en 5 hrs 13 min

High Tide Inc (2LY.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,42+5,99 (+1.400,00%)
A partir del 06:55PM CEST. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 20242,012,162,012,162,16-
20 may 20242,042,051,982,012,01-
17 may 20242,202,292,072,072,07346
16 may 20242,192,222,122,222,22-
15 may 20242,132,132,112,122,12-
14 may 20242,082,172,082,132,13-
13 may 20242,122,132,052,092,09-
10 may 20242,162,172,072,082,08-
09 may 20242,232,242,172,192,19-
08 may 20242,042,242,042,242,24-
07 may 20242,062,112,032,032,03-
06 may 20242,022,132,002,132,13-
03 may 20242,012,041,962,002,00-
02 may 20242,042,062,002,032,03-
30 abr 20241,852,101,852,102,10-
29 abr 20241,911,931,811,811,81-
26 abr 20241,891,971,891,921,92-
25 abr 20241,891,941,871,871,87-
24 abr 20242,002,051,911,911,91-
23 abr 20242,022,091,992,012,01-
22 abr 20242,122,152,012,032,03-
19 abr 20242,082,142,062,082,08-
18 abr 20242,102,102,052,092,09-
17 abr 20242,112,112,042,102,10-
16 abr 20242,112,122,002,122,12-
15 abr 20242,102,232,092,092,09-
12 abr 20242,332,362,142,142,14-
11 abr 20242,362,422,312,352,35-
10 abr 20242,182,382,152,382,38-
09 abr 20242,232,262,092,262,26-
08 abr 20242,252,432,192,192,19-
05 abr 20242,362,492,332,372,37-
04 abr 20242,462,602,372,462,4635
03 abr 20242,112,392,042,392,39-
02 abr 20241,832,031,822,032,03-
28 mar 20241,931,951,871,871,87-
27 mar 20241,781,901,781,891,89-
26 mar 20241,711,811,691,811,81-
25 mar 20241,721,771,691,711,71-
22 mar 20241,641,711,631,681,68-
21 mar 20241,601,631,601,631,63-
20 mar 20241,561,631,541,631,63-
19 mar 20241,581,601,551,561,56-
18 mar 20241,621,721,581,591,59-
15 mar 20241,531,671,531,671,67-
14 mar 20241,541,541,511,521,52-
13 mar 20241,561,561,521,531,53-
12 mar 20241,491,541,491,541,54-
11 mar 20241,471,511,471,511,51-
08 mar 20241,511,521,451,451,45-
07 mar 20241,531,541,481,481,48-
06 mar 20241,571,571,531,541,54-
05 mar 20241,561,571,521,561,56-
04 mar 20241,621,631,571,571,57-
01 mar 20241,621,631,611,631,63-
29 feb 20241,601,661,601,621,62-
28 feb 20241,621,651,611,611,61-
27 feb 20241,651,651,601,601,60-
26 feb 20241,671,681,621,621,62-
23 feb 20241,581,671,581,661,66-
22 feb 20241,611,681,571,571,57-
21 feb 20241,681,691,611,621,62-
20 feb 20241,701,771,681,681,68-
19 feb 20241,721,721,701,701,70-
16 feb 20241,711,761,691,761,76-
15 feb 20241,711,731,691,711,71-
14 feb 20241,641,701,641,691,69-
13 feb 20241,631,641,581,631,63-
12 feb 20241,611,641,591,641,64-
09 feb 20241,581,601,571,591,59-
08 feb 20241,621,641,581,581,58-
07 feb 20241,711,711,631,631,63-
06 feb 20241,711,731,681,711,71-
05 feb 20241,671,691,591,691,69-
02 feb 20241,721,781,651,651,65-
01 feb 20241,741,761,701,701,70-
31 ene 20241,721,761,671,721,72-
30 ene 20241,791,821,641,701,70-
29 ene 20241,771,791,751,781,78-
26 ene 20241,741,771,711,741,74-
25 ene 20241,691,741,691,741,74-
24 ene 20241,691,731,671,691,69-
23 ene 20241,671,681,641,671,67-
22 ene 20241,701,731,621,661,66-
19 ene 20241,621,701,601,681,68-
18 ene 20241,741,751,631,631,63-
17 ene 20241,731,741,701,741,74-
16 ene 20241,691,781,661,701,70-
15 ene 20241,611,711,611,681,68-
12 ene 20241,641,681,621,621,62-
11 ene 20241,561,631,561,621,62-
10 ene 20241,551,571,521,571,57-
09 ene 20241,631,641,561,561,56-
08 ene 20241,631,651,611,611,61-
05 ene 20241,631,651,601,621,62-
04 ene 20241,561,621,531,611,61-
03 ene 20241,591,601,551,561,56-
02 ene 20241,471,631,471,601,60-
29 dic 20231,471,501,471,501,50-
28 dic 20231,451,481,451,471,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...