Mercados españoles cerrados

High Tide Inc (2LYA.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1700+0,0050 (+0,23%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20242,17002,17002,17002,17002,1700-
16 may 20242,16502,16502,16502,16502,1650-
15 may 20242,09502,09502,09502,09502,0950-
14 may 20242,05002,05002,05002,05002,0500-
13 may 20242,09502,09502,09502,09502,0950-
10 may 20242,12002,12002,12002,12002,1200-
09 may 20242,19002,19002,19002,19002,1900-
08 may 20242,01002,01002,01002,01002,0100-
07 may 20242,03502,03502,03502,03502,0350-
06 may 20241,99501,99501,99501,99501,9950-
03 may 20241,98001,98001,98001,98001,9800-
02 may 20242,01502,01502,01502,01502,0150-
30 abr 20241,82401,82401,82401,82401,8240-
29 abr 20241,90201,90201,90201,90201,9020-
26 abr 20241,86401,86401,86401,86401,8640-
25 abr 20241,86001,86001,86001,86001,8600-
24 abr 20241,98001,98001,98001,98001,9800-
23 abr 20241,99001,99001,99001,99001,9900-
22 abr 20242,09002,09002,09002,09002,0900-
19 abr 20242,05002,05002,05002,05002,0500-
18 abr 20242,07002,07002,07002,07002,0700-
17 abr 20242,08502,08502,08502,08502,0850-
16 abr 20242,08002,08002,08002,08002,0800-
15 abr 20242,09502,22002,09502,22002,2200500
12 abr 20242,29502,29502,29502,29502,2950-
11 abr 20242,31502,31502,31502,31502,3150-
10 abr 20242,17002,17002,17002,17002,1700-
09 abr 20242,20002,20002,20002,20002,2000-
08 abr 20242,29002,29002,29002,29002,2900-
05 abr 20242,34002,34002,29502,29502,29502000
04 abr 20242,42502,62002,42502,62002,6200300
03 abr 20242,07502,07502,07502,07502,0750-
02 abr 20241,81601,81601,81601,81601,8160-
28 mar 20241,89002,00001,89002,00002,00002000
27 mar 20241,77001,77001,77001,77001,7700-
26 mar 20241,69001,69001,69001,69001,6900-
25 mar 20241,68001,76001,68001,76001,7600200
22 mar 20241,63001,63001,63001,63001,6300-
21 mar 20241,59001,59001,59001,59001,5900-
20 mar 20241,55001,55001,55001,55001,5500-
19 mar 20241,56001,56001,56001,56001,5600-
18 mar 20241,57001,74001,57001,74001,7400200
15 mar 20241,52001,52001,52001,52001,5200-
14 mar 20241,53001,53001,53001,53001,5300-
13 mar 20241,55001,55001,55001,55001,5500-
12 mar 20241,48001,48001,48001,48001,4800-
11 mar 20241,46001,46001,46001,46001,4600-
08 mar 20241,47001,47001,47001,47001,4700501
07 mar 20241,52001,52001,52001,52001,5200-
06 mar 20241,56001,56001,56001,56001,5600-
05 mar 20241,54001,54001,54001,54001,5400-
04 mar 20241,60001,60001,60001,60001,6000-
01 mar 20241,60001,60001,60001,60001,6000-
29 feb 20241,59001,59001,59001,59001,5900-
28 feb 20241,61001,61001,61001,61001,6100-
27 feb 20241,63001,63001,63001,63001,6300-
26 feb 20241,65001,65001,65001,65001,6500-
23 feb 20241,55001,55001,55001,55001,5500-
22 feb 20241,60001,60001,60001,60001,6000-
21 feb 20241,66001,66001,66001,66001,6600-
20 feb 20241,68001,68001,68001,68001,6800-
19 feb 20241,72001,72001,72001,72001,7200-
16 feb 20241,69001,69001,69001,69001,6900-
15 feb 20241,69001,69001,69001,69001,6900-
14 feb 20241,62001,62001,62001,62001,6200-
13 feb 20241,61001,61001,61001,61001,6100-
12 feb 20241,59001,59001,59001,59001,5900-
09 feb 20241,56001,56001,56001,56001,5600-
08 feb 20241,60001,60001,60001,60001,6000-
07 feb 20241,69001,69001,69001,69001,6900-
06 feb 20241,69001,69001,69001,69001,6900-
05 feb 20241,66001,66001,66001,66001,6600-
02 feb 20241,70001,70001,70001,70001,7000-
01 feb 20241,72001,72001,72001,72001,7200-
31 ene 20241,70001,70001,70001,70001,7000-
30 ene 20241,77001,77001,77001,77001,7700-
29 ene 20241,75001,75001,75001,75001,7500-
26 ene 20241,72001,72001,72001,72001,7200-
25 ene 20241,67001,67001,67001,67001,6700-
24 ene 20241,67001,67001,67001,67001,6700-
23 ene 20241,65001,65001,65001,65001,6500-
22 ene 20241,68001,68001,68001,68001,6800-
19 ene 20241,61001,64001,61001,64001,6400500
18 ene 20241,72001,72001,72001,72001,7200-
17 ene 20241,71001,71001,71001,71001,7100-
16 ene 20241,68001,68001,68001,68001,6800-
15 ene 20241,62001,62001,62001,62001,6200-
12 ene 20241,62001,62001,62001,62001,6200-
11 ene 20241,55001,55001,55001,55001,5500-
10 ene 20241,54001,54001,54001,54001,5400-
09 ene 20241,61001,61001,61001,61001,6100-
08 ene 20241,62001,65001,62001,65001,65001000
05 ene 20241,61001,61001,61001,61001,6100-
04 ene 20241,55001,55001,55001,55001,5500-
03 ene 20241,57001,57001,57001,57001,5700-
02 ene 20241,46001,46001,46001,46001,4600-
29 dic 20231,45001,48001,45001,48001,4800-
28 dic 20231,44001,44001,44001,44001,4400-
27 dic 20231,47001,47001,47001,47001,4700-
22 dic 20231,42001,42001,42001,42001,4200-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...