Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,2100+0,2800 (+7,12%)
Al cierre: 05:44PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20243,97004,44003,95004,21004,2100430.218
16 may 20243,69003,97003,66003,93003,9300293.883
15 may 20243,65003,65003,55003,62003,6200118.248
14 may 20243,62003,75003,52003,54003,5400511.187
13 may 20243,33003,66003,30003,50003,5000263.398
10 may 20242,90003,30002,90003,13003,1300310.849
09 may 20242,90002,90002,86002,90002,900017.097
08 may 20242,87002,90002,85002,89002,890021.011
07 may 20242,88002,89002,81002,87002,870024.607
06 may 20242,90002,90002,79002,82002,820055.996
03 may 20242,90002,91002,87002,90002,90008274
02 may 20242,77002,90002,77002,89002,8900200.810
30 abr 20242,82002,84002,79002,82002,820018.978
29 abr 20242,86002,89002,77002,79002,790059.023
26 abr 20242,87002,89002,87002,88002,88006241
25 abr 20242,88002,95002,87002,89002,8900114.450
24 abr 20242,95002,95002,87002,88002,880018.085
23 abr 20242,94002,95002,94002,95002,95002842
22 abr 20242,90002,95002,90002,94002,9400119.987
19 abr 20242,95002,96002,92002,95002,950022.445
18 abr 20242,95002,98002,92002,98002,980060.365
17 abr 20242,95002,97002,93002,95002,950025.248
16 abr 20242,98002,98002,92002,97002,970061.676
15 abr 20242,92002,99002,92002,98002,980052.490
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...