Mercados españoles abiertos en 4 mins

BioGaia AB (BGLA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,16+0,06 (+0,54%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202411,1611,1611,1611,1611,1690
24 jun 2024------
21 jun 202411,0611,0611,0611,0611,06-
20 jun 202411,0711,0711,0711,0711,07-
19 jun 202410,8910,8910,8910,8910,89-
18 jun 202410,6010,6010,6010,6010,60-
17 jun 202410,8410,8410,8410,8410,84-
14 jun 202410,9710,9710,9710,9710,97-
13 jun 202411,0711,0711,0711,0711,07-
12 jun 202411,0211,0211,0211,0211,02-
11 jun 202410,8910,8910,8910,8910,89-
10 jun 202410,8810,8810,8810,8810,88-
07 jun 202411,0511,0511,0511,0511,05-
06 jun 202411,0411,0411,0411,0411,04-
05 jun 202411,0011,0011,0011,0011,00-
04 jun 202411,1011,1011,1011,1011,10-
03 jun 202411,2511,2511,2511,2511,25-
31 may 202410,7310,7310,7310,7310,73-
30 may 202410,7710,7710,7710,7710,77-
29 may 202410,9510,9510,9510,9510,95-
28 may 202410,8810,8810,8810,8810,88-
27 may 202410,7810,7810,7810,7810,78-
24 may 202410,8810,8810,8810,8810,88-
23 may 202410,8310,8310,8310,8310,83-
22 may 202411,4911,4911,4911,4911,49-
21 may 202411,2711,2711,2711,2711,27-
20 may 202411,1111,1111,1111,1111,11-
17 may 202411,2511,2511,2511,2511,25-
16 may 202411,5511,5511,5511,5511,55-
15 may 202411,3011,3011,3011,3011,30-
14 may 202410,8810,8810,8810,8810,88-
13 may 202410,6010,6010,6010,6010,60-
10 may 202410,6010,6010,6010,6010,60-
09 may 202410,5210,5210,5210,5210,52-
08 may 202410,3910,3910,3910,3910,39-
08 may 20245 Dividendo
07 may 20249,659,659,659,654,65-
06 may 20249,689,689,689,684,66-
03 may 20249,649,649,649,644,64-
02 may 20249,889,889,889,884,76-
30 abr 20249,779,779,779,774,71-
29 abr 20249,749,749,749,744,69-
26 abr 20249,699,699,699,694,66-
25 abr 20249,749,749,749,744,69-
24 abr 202410,0210,0210,0210,024,83-
23 abr 20249,979,979,979,974,80-
22 abr 202410,1910,1910,1910,194,91-
19 abr 20249,959,959,959,954,79-
18 abr 202410,1810,1810,1810,184,90-
17 abr 202410,1110,1110,1110,114,87-
16 abr 202410,0510,0510,0510,054,84-
15 abr 20249,919,919,919,914,78-
12 abr 20249,989,989,989,984,80-
11 abr 20249,939,939,939,934,78-
10 abr 202410,0210,0210,0210,024,83-
09 abr 20249,989,989,989,984,81-
08 abr 20249,959,959,959,954,79-
05 abr 20249,899,899,899,894,76-
04 abr 202410,1010,1010,1010,104,86-
03 abr 202410,6710,6710,6710,675,14-
02 abr 202410,7010,7010,7010,705,15-
28 mar 202411,5411,5411,5411,545,56-
27 mar 202411,5011,5011,5011,505,54-
26 mar 202411,5211,5211,5211,525,55-
25 mar 202411,2811,2811,2811,285,43-
22 mar 202411,3111,3111,3111,315,45-
21 mar 202411,1811,1811,1811,185,38-
20 mar 202411,0211,0211,0211,025,31-
19 mar 202410,9910,9910,9910,995,29-
18 mar 202411,1911,1911,1911,195,39-
15 mar 202411,1511,1511,1511,155,37-
14 mar 202411,2311,2311,2311,235,41-
13 mar 202411,1811,1811,1811,185,38-
12 mar 202411,0211,0211,0211,025,31-
11 mar 202411,4511,4511,4511,455,51-
08 mar 202411,3111,3111,3111,315,45-
07 mar 202411,4911,4911,4911,495,53-
06 mar 202411,6311,6311,4911,495,5390
05 mar 202411,5311,5311,5311,535,55-
04 mar 202411,5311,5311,5311,535,55-
01 mar 202411,2211,2211,2211,225,40-
29 feb 202411,1111,1111,1111,115,35-
28 feb 202410,9910,9910,9910,995,29-
27 feb 202411,2011,2011,2011,205,39-
26 feb 202411,1711,1711,1711,175,38-
23 feb 202411,1611,1611,1611,165,37-
22 feb 202411,0811,0811,0811,085,34-
21 feb 202410,9910,9910,9910,995,29-
20 feb 202411,0211,0211,0211,025,31-
19 feb 202411,3211,3211,3211,325,45-
16 feb 202410,9810,9810,9810,985,29-
15 feb 202410,7910,7910,7910,795,20-
14 feb 202410,3310,3310,3310,334,97-
13 feb 202410,4910,4910,4910,495,05-
12 feb 202410,3910,3910,3910,395,00-
09 feb 202410,6910,6910,6910,695,15-
08 feb 202410,8610,8610,8610,865,23-
07 feb 20249,909,909,909,904,77-
06 feb 20249,699,699,699,694,67-
05 feb 20249,849,849,849,844,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...