Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,20+0,02 (+0,32%)
Al cierre: 05:35PM CET
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 20236,266,266,106,206,2026.124
02 feb 20236,186,186,146,186,1815.913
01 feb 20236,186,206,106,206,2033.557
31 ene 20236,186,206,106,186,187400
30 ene 20236,186,206,166,186,189646
27 ene 20236,146,186,086,186,187573
26 ene 20236,146,146,046,126,126545
25 ene 20236,106,146,026,106,1036.113
24 ene 20236,266,266,186,206,203701
23 ene 20236,246,266,046,246,2437.377
20 ene 20236,186,306,146,246,2415.602
19 ene 20236,346,346,146,286,2812.518
18 ene 20236,326,346,286,306,3034.729
17 ene 20236,326,346,266,326,3229.642
16 ene 20236,386,406,266,326,3217.523
13 ene 20236,246,306,166,306,3024.004
12 ene 20236,146,206,126,206,2011.000
11 ene 20236,206,206,066,166,1620.533
10 ene 20236,026,166,026,146,1415.159
09 ene 20236,266,266,066,126,129775
06 ene 20236,226,226,066,126,128545
05 ene 20236,406,406,086,186,1818.261
04 ene 20236,166,186,066,186,187593
03 ene 20236,266,266,106,166,1623.490
02 ene 20236,266,306,226,226,2210.874
30 dic 20226,066,246,066,206,2035.560
29 dic 20226,026,146,006,146,1432.422
28 dic 20226,206,266,006,166,1672.798
27 dic 20226,146,286,106,246,2440.454
23 dic 20225,946,245,946,246,2463.537
22 dic 20225,625,965,625,925,9276.339
21 dic 20225,645,645,505,645,6419.691
20 dic 20225,525,725,525,625,6218.900
19 dic 20225,805,825,525,525,5227.641
16 dic 20225,805,805,745,785,7839.140
15 dic 20225,865,885,785,805,8019.576
14 dic 20225,865,885,765,765,7620.959
13 dic 20225,825,965,805,905,9011.464
12 dic 20225,906,005,805,825,8229.786
09 dic 20226,006,005,826,006,0016.406
08 dic 20226,026,085,866,006,008524
07 dic 20226,066,126,046,106,1034.028
06 dic 20226,106,186,046,106,1015.159
05 dic 20226,326,566,106,186,1847.609
02 dic 20226,606,706,346,346,3412.572
01 dic 20226,706,706,586,646,6419.802
30 nov 20226,606,706,426,686,6839.859
29 nov 20226,526,686,506,646,6415.930
28 nov 20226,446,766,346,546,5429.900
25 nov 20226,046,466,046,466,4633.298
24 nov 20225,846,005,746,006,009911
23 nov 20225,825,845,805,845,844778
22 nov 20225,765,885,765,785,784783
21 nov 20225,845,905,785,845,8432.068
18 nov 20225,905,905,745,865,8660.230
17 nov 20225,925,985,725,905,902060
16 nov 20225,505,985,505,865,8617.817
15 nov 20225,406,005,405,885,8849.010
14 nov 20225,505,525,345,405,405684
11 nov 20225,405,505,225,505,5012.595
10 nov 20225,485,485,125,385,3823.195
09 nov 20225,485,485,325,485,4811.569
08 nov 20225,365,425,245,325,327448
07 nov 20225,345,425,105,365,3616.729
04 nov 20225,785,785,345,425,4224.256
03 nov 20225,765,765,705,765,763624
02 nov 20225,865,865,685,745,743882
01 nov 20226,006,005,745,865,867538
31 oct 20225,886,045,805,825,8214.011
28 oct 20225,845,865,805,845,8419.833
27 oct 20225,865,865,805,845,845096
26 oct 20225,765,845,705,825,8218.579
25 oct 20225,825,885,765,885,884034
24 oct 20225,905,985,705,845,8416.595
21 oct 20225,885,905,805,805,804010
20 oct 20225,865,865,785,805,803410
19 oct 20225,885,885,745,845,844413
18 oct 20226,066,065,785,865,8615.371
17 oct 20225,866,005,846,006,0011.070
14 oct 20226,106,165,845,845,8429.962
13 oct 20226,186,186,006,046,041264
12 oct 20226,206,206,006,186,186273
11 oct 20226,226,226,066,106,104138
10 oct 20226,206,206,106,186,185628
07 oct 20226,006,126,006,126,124999
06 oct 20226,006,105,906,106,1010.725
05 oct 20225,805,965,805,965,968380
04 oct 20225,826,005,745,905,9010.749
03 oct 20225,905,905,645,825,822209
30 sept 20225,966,065,946,006,003808
29 sept 20225,746,065,726,066,0615.563
28 sept 20226,206,205,825,865,8610.848
27 sept 20226,166,206,006,146,143446
26 sept 20225,806,205,805,945,945918
23 sept 20226,206,385,865,865,8616.640
22 sept 20226,206,225,866,166,1619.516
21 sept 20226,306,725,885,885,8850.385
20 sept 20226,206,205,966,206,204596
19 sept 20225,726,165,726,126,124131
16 sept 20226,106,105,986,106,102184
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...