Mercados españoles abiertos en 3 hrs 16 min

Atrys Health, S.A. (ATRY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,9900-0,0400 (-1,32%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20243,04003,06002,95002,99002,990023.490
11 abr 20243,07003,07003,03003,03003,03004211
10 abr 20243,07003,09003,03003,06003,060040.544
09 abr 20243,09003,09003,05003,08003,080040.171
08 abr 20243,06003,09003,05003,06003,060014.520
05 abr 20243,10003,10003,06003,06003,06007484
04 abr 20243,06003,13003,06003,10003,100019.053
03 abr 20243,05003,12003,05003,10003,100030.643
02 abr 20243,06003,10003,04003,05003,050018.645
28 mar 20243,12003,13003,06003,07003,070016.143
27 mar 20243,18003,18003,05003,12003,120027.840
26 mar 20243,22003,23003,10003,14003,140021.885
25 mar 20243,19003,19003,12003,15003,150015.654
22 mar 20243,19003,30003,12003,16003,1600107.270
21 mar 20243,09003,15002,97003,10003,100032.806
20 mar 20243,09003,20002,96002,99002,990037.058
19 mar 20243,01003,09002,97003,00003,000037.074
18 mar 20243,09003,10003,02003,05003,050013.307
15 mar 20243,03003,20003,03003,09003,090094.254
14 mar 20243,13003,15003,05003,07003,070027.015
13 mar 20243,17003,22003,11003,12003,120069.651
12 mar 20243,22003,22003,12003,12003,120022.908
11 mar 20243,22003,22003,13003,16003,16007302
08 mar 20243,28003,28003,18003,19003,190075.960
07 mar 20243,14003,20003,14003,15003,150041.300
06 mar 20243,15003,33003,15003,15003,150076.301
05 mar 20243,11003,20003,08003,14003,1400281.701
04 mar 20243,14003,15003,07003,10003,100016.713
01 mar 20243,07003,16003,07003,10003,100017.658
29 feb 20243,17003,17003,06003,11003,11003098
28 feb 20243,17003,17003,07003,10003,100012.639
27 feb 20243,00003,14003,00003,12003,120031.208
26 feb 20243,02003,15002,99003,07003,070030.937
23 feb 20243,08003,09003,04003,06003,060039.243
22 feb 20242,95003,01002,95003,01003,010032.055
21 feb 20242,93003,00002,90003,00003,0000140.878
20 feb 20243,04003,04002,77003,00003,0000317.009
19 feb 20243,07003,10002,98003,04003,040046.999
16 feb 20243,09003,09003,04003,07003,07004816
15 feb 20243,12003,12003,02003,07003,070035.124
14 feb 20243,06003,13003,03003,05003,050023.592
13 feb 20243,15003,15003,05003,10003,100014.213
12 feb 20243,11003,22003,05003,10003,100021.457
09 feb 20243,25003,25003,16003,21003,21006104
08 feb 20243,34003,34003,21003,21003,210029.160
07 feb 20243,12003,26003,12003,22003,220057.546
06 feb 20243,35003,35003,10003,18003,1800122.803
05 feb 20243,30003,35003,20003,35003,350055.293
02 feb 20243,54003,54003,19003,19003,190065.642
01 feb 20243,50003,50003,40003,49003,49008290
31 ene 20243,41003,54003,40003,49003,490010.835
30 ene 20243,62003,62003,50003,50003,500034.875
29 ene 20243,67003,67003,56003,57003,570014.578
26 ene 20243,70003,70003,57003,60003,60008292
25 ene 20243,70003,70003,59003,65003,65004227
24 ene 20243,64003,66003,60003,65003,650014.345
23 ene 20243,60003,64003,55003,64003,64009925
22 ene 20243,65003,65003,56003,60003,600010.608
19 ene 20243,60003,69003,57003,65003,650019.217
18 ene 20243,68003,68003,60003,60003,60005502
17 ene 20243,63003,66003,58003,58003,580031.462
16 ene 20243,71003,75003,63003,70003,70003560
15 ene 20243,71003,80003,65003,71003,710035.728
12 ene 20243,70003,71003,65003,71003,710012.808
11 ene 20243,79003,79003,68003,70003,700010.681
10 ene 20243,74003,76003,71003,76003,76004322
09 ene 20243,85003,85003,68003,76003,76007823
08 ene 20243,77003,80003,74003,77003,77006073
05 ene 20243,80003,80003,73003,77003,77002560
04 ene 20243,74003,80003,73003,77003,770015.752
03 ene 20243,78003,80003,73003,74003,740010.982
02 ene 20243,77003,80003,68003,75003,750016.891
29 dic 20233,74003,74003,66003,67003,670043.862
28 dic 20233,76003,78003,68003,74003,740032.039
27 dic 20233,75003,79003,66003,78003,780067.392
22 dic 20233,75003,78003,70003,75003,750031.592
21 dic 20233,65003,79003,65003,75003,750028.643
20 dic 20233,74003,74003,65003,70003,700016.464
19 dic 20233,70003,75003,66003,70003,700032.422
18 dic 20233,79003,82003,69003,76003,760018.353
15 dic 20233,78003,83003,78003,82003,820034.047
14 dic 20233,75003,79003,74003,74003,740015.762
13 dic 20233,82003,82003,76003,78003,780013.162
12 dic 20233,90003,91003,77003,82003,820024.889
11 dic 20233,87003,92003,82003,86003,860032.478
08 dic 20233,86003,86003,74003,84003,840012.328
07 dic 20233,70003,76003,70003,74003,74004995
06 dic 20233,79003,79003,70003,78003,78005345
05 dic 20233,78003,79003,70003,79003,790023.482
04 dic 20233,82003,82003,67003,72003,720016.148
01 dic 20233,66003,72003,66003,72003,7200109.971
30 nov 20233,79003,79003,65003,71003,710016.309
29 nov 20233,80003,80003,74003,76003,76009574
28 nov 20233,79003,81003,73003,80003,800016.416
27 nov 20233,81003,84003,76003,81003,810013.730
24 nov 20233,81003,86003,75003,83003,830011.333
23 nov 20233,69003,95003,69003,88003,880056.539
22 nov 20233,72003,72003,61003,70003,70009987
21 nov 20233,65003,69003,56003,66003,660010.145
20 nov 20233,74003,89003,65003,65003,650057.309
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...