Mercados españoles abiertos en 7 hrs 33 min

argenx SE (ARGX.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
340,00-9,40 (-2,69%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 2024346,90348,60338,50340,00340,0053.795
16 abr 2024354,50355,00338,40349,40349,4067.419
15 abr 2024352,40358,80352,10358,00358,0028.944
12 abr 2024353,60359,60351,30352,50352,5030.955
11 abr 2024356,40361,00353,00353,00353,0030.237
10 abr 2024354,90356,70352,20356,10356,1030.200
09 abr 2024356,30359,00353,00353,30353,3024.026
08 abr 2024355,90358,30353,80357,40357,4026.030
05 abr 2024355,70360,80354,00357,40357,4031.442
04 abr 2024366,50367,20360,70362,30362,3036.657
03 abr 2024361,60369,20361,60366,90366,9044.754
02 abr 2024365,20367,90359,40361,30361,3072.054
28 mar 2024368,20371,80364,60366,10366,1064.086
27 mar 2024370,10378,30363,60368,20368,2050.365
26 mar 2024366,00370,40361,40366,00366,0044.726
25 mar 2024365,30369,70363,80366,00366,0040.864
22 mar 2024369,10371,20359,70370,10370,1061.295
21 mar 2024338,30377,90338,30371,90371,90196.436
20 mar 2024330,90332,10322,50326,30326,3054.509
19 mar 2024330,70336,10329,80332,70332,7044.662
18 mar 2024342,40342,50332,60333,20333,2067.857
15 mar 2024349,70349,70342,10342,80342,80129.363
14 mar 2024348,70354,80344,80347,80347,8064.557
13 mar 2024355,80355,80341,20344,00344,0066.420
12 mar 2024354,90357,50350,50356,60356,6040.457
11 mar 2024356,00360,50352,70359,20359,2030.596
08 mar 2024359,30359,90351,90356,90356,9047.155
07 mar 2024355,80364,40353,10358,40358,4055.110
06 mar 2024357,30360,10354,60358,20358,2057.618
05 mar 2024357,50361,00353,80354,20354,2067.077
04 mar 2024358,20360,40352,30359,20359,2055.914
01 mar 2024349,70361,70345,20359,30359,30105.534
29 feb 2024363,10363,50343,20343,20343,20231.768
28 feb 2024377,50381,10367,60368,50368,5065.940
27 feb 2024377,70378,40373,90377,40377,4040.579
26 feb 2024378,00380,50374,80376,20376,2047.258
23 feb 2024373,00379,30372,10377,60377,6043.520
22 feb 2024370,60374,20365,20373,30373,3064.876
21 feb 2024367,00372,80364,90369,90369,9060.841
20 feb 2024376,90377,30364,90366,30366,3097.262
19 feb 2024365,40370,50364,00369,00369,0027.743
16 feb 2024364,60365,60362,40365,60365,6057.254
15 feb 2024361,70366,00361,00364,20364,2047.563
14 feb 2024361,80363,60359,30361,30361,3058.348
13 feb 2024360,80365,00356,70361,80361,8099.178
12 feb 2024370,50370,50359,80362,40362,4077.116
09 feb 2024364,40374,80364,40373,50373,5062.384
08 feb 2024360,50366,40360,30363,20363,2040.252
07 feb 2024363,00365,30359,30362,90362,9043.910
06 feb 2024374,00375,60362,30363,10363,10103.581
05 feb 2024349,40371,20347,30371,20371,2094.534
02 feb 2024354,20355,20350,10350,10350,1041.706
01 feb 2024350,00353,00347,00350,90350,9059.829
31 ene 2024349,50352,10345,30348,80348,8062.737
30 ene 2024353,00356,40347,20349,50349,5048.987
29 ene 2024350,20354,00348,50351,90351,9074.763
26 ene 2024351,20354,60348,10352,40352,4051.605
25 ene 2024336,60346,90335,00346,90346,9056.175
24 ene 2024340,80343,30336,80336,80336,8046.079
23 ene 2024334,40336,80328,40336,30336,3052.144
22 ene 2024334,40337,10331,80334,90334,9041.844
19 ene 2024334,70335,80330,30331,10331,1047.421
18 ene 2024346,00346,40333,80334,70334,7067.782
17 ene 2024346,00348,90343,10345,10345,1036.043
16 ene 2024346,50351,80344,90349,00349,0069.743
15 ene 2024344,30348,00342,00348,00348,0024.238
12 ene 2024348,70351,90342,70345,80345,8043.384
11 ene 2024362,30362,40348,30350,00350,0069.593
10 ene 2024363,30366,70360,00361,30361,3053.694
09 ene 2024369,20377,10369,20372,40372,4080.175
08 ene 2024363,50370,70359,10365,80365,8058.007
05 ene 2024351,70359,40350,00353,00353,0055.554
04 ene 2024348,20358,00344,20355,90355,9047.369
03 ene 2024346,00349,90344,00347,90347,9048.095
02 ene 2024340,00346,60338,00345,00345,0039.844
29 dic 2023345,80345,80339,40343,50343,5043.625
28 dic 2023344,30349,70342,70347,10347,1039.940
27 dic 2023341,90353,40340,90345,80345,8091.450
22 dic 2023315,10338,20312,10336,90336,90140.325
21 dic 2023306,30307,50290,70298,70298,70129.360
20 dic 2023283,00323,70271,00308,80308,80490.842
19 dic 2023417,00420,00413,30415,10415,1050.708
18 dic 2023423,90425,90416,90419,70419,7034.172
15 dic 2023424,70427,80419,80423,90423,90182.971
14 dic 2023426,00427,30419,40425,30425,3077.788
13 dic 2023421,20427,30417,90426,10426,1036.929
12 dic 2023417,90429,70417,60420,30420,3053.979
11 dic 2023423,30428,80412,20417,90417,9069.187
08 dic 2023424,00431,00423,30424,00424,0037.625
07 dic 2023422,90430,80421,60424,50424,5057.017
06 dic 2023428,50429,10424,30427,00427,0032.583
05 dic 2023420,60429,30417,80428,90428,9043.716
04 dic 2023416,30423,90416,30421,30421,3060.661
01 dic 2023410,00417,90409,60417,30417,3048.540
30 nov 2023404,90409,40390,50407,40407,40594.345
29 nov 2023405,00409,00397,50402,20402,2069.219
28 nov 2023389,90416,00375,70408,40408,40209.592
27 nov 2023452,10456,50447,50454,10454,1059.648
24 nov 2023461,90461,90450,80452,10452,1035.000
23 nov 2023450,70462,10449,20461,30461,3022.132
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...