Mercados españoles cerrados

BioGaia AB (BGLA.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,93+0,09 (+0,83%)
A partir del 04:31PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202410,8910,9310,8510,9310,93100
22 may 202411,5211,5910,8410,8410,84100
21 may 202411,3411,5911,3411,5011,50-
20 may 202411,1811,3611,1811,3411,34-
17 may 202411,2311,2310,9611,1611,16-
16 may 202411,5111,5511,2911,2911,29-
15 may 202411,2911,5811,2911,4911,49-
14 may 202410,9311,3410,9311,2411,24-
13 may 202410,6210,9310,6210,9310,93-
10 may 202410,6610,6610,6110,6110,61-
09 may 202410,5710,6410,5510,6410,64-
08 may 202410,3610,6010,3610,5810,58-
08 may 20245 Dividendo
07 may 20249,8010,969,8010,965,96-
06 may 20249,749,889,699,695,27-
03 may 20249,659,809,659,745,30-
02 may 20249,889,989,659,655,24-
30 abr 20249,869,949,819,845,35-
29 abr 20249,829,869,739,865,36-
26 abr 20249,659,769,659,765,31-
25 abr 20249,769,839,659,655,25-
24 abr 202410,0810,089,779,775,31-
23 abr 202410,0010,1310,0010,035,45-
22 abr 202410,2610,269,989,985,43-
19 abr 20249,9410,209,9410,185,54-
18 abr 202410,1510,2010,0410,045,46-
17 abr 202410,1310,2110,1310,155,52-
16 abr 202410,0110,2110,0110,215,55-
15 abr 20249,9910,139,9910,115,50-
12 abr 202410,0310,039,889,905,38-
11 abr 20249,949,989,939,985,43-
10 abr 202410,0910,099,959,955,41-
09 abr 202410,0110,1010,0110,025,45-
08 abr 202410,0210,0610,0110,045,46-
05 abr 20249,8810,139,8810,005,44-
04 abr 202410,1610,169,9510,025,45-
03 abr 202410,7110,7110,0310,155,52-
02 abr 202410,7710,7810,6510,725,83-
28 mar 202411,5611,5610,7210,725,83-
27 mar 202411,4911,7411,4911,566,29-
26 mar 202411,5011,5911,4511,496,25-
25 mar 202411,2911,5911,2911,496,25-
22 mar 202411,2811,3711,2311,296,14-
21 mar 202411,2411,4111,2411,356,17-
20 mar 202411,0011,1311,0011,136,05-
19 mar 202411,0011,0510,9911,036,00-
18 mar 202411,1511,1911,0011,005,98-
15 mar 202411,1911,3911,1711,206,09-
14 mar 202411,3011,3111,1811,186,08-
13 mar 202411,2411,3011,2011,306,14-
12 mar 202411,0811,2611,0811,216,10-
11 mar 202411,4111,4111,0211,025,99-
08 mar 202411,3211,4711,3211,426,21-
07 mar 202411,4711,4711,3211,326,16-
06 mar 202411,6411,6511,4911,496,25-
05 mar 202411,5511,7711,5511,646,33-
04 mar 202411,5711,6711,5711,596,30-
01 mar 202411,2711,5511,2511,556,28-
29 feb 202411,1711,2811,1711,206,09-
28 feb 202411,0611,1511,0511,156,06-
27 feb 202411,2311,2311,0711,076,02-
26 feb 202411,2011,2811,2011,266,12-
23 feb 202411,2011,3011,1811,196,09-
22 feb 202411,1511,1811,1411,186,08-
21 feb 202411,0311,1110,8611,056,01-
20 feb 202411,0111,0910,9910,995,98-
19 feb 202411,3211,3211,0311,036,00-
16 feb 202411,0211,3511,0211,356,17-
15 feb 202410,8511,0110,5711,015,99-
14 feb 202410,3510,7910,3510,795,87-
13 feb 202410,4710,5210,3610,365,63-
12 feb 202410,4510,6710,3910,505,71-
09 feb 202410,7210,7310,4410,445,68-
08 feb 202410,9510,9810,7210,725,83-
07 feb 20249,9311,059,9310,845,89-
06 feb 20249,699,919,699,905,38-
05 feb 20249,909,909,639,635,24-
02 feb 20249,9910,009,909,905,38-
01 feb 20249,909,979,909,975,42-
31 ene 20249,8810,069,889,975,42-
30 ene 20249,649,899,649,895,38-
29 ene 20249,559,649,559,595,21-
26 ene 20249,399,609,399,555,19-
25 ene 20249,359,379,289,375,10-
24 ene 20249,469,489,359,355,09-
23 ene 20249,389,449,359,395,10-
22 ene 20249,299,359,289,325,07-
19 ene 20249,279,389,249,245,02-
18 ene 20249,279,309,229,225,01-
17 ene 20249,359,359,239,235,02-
16 ene 20249,269,489,269,435,13-
15 ene 20249,349,409,319,325,07-
12 ene 20249,659,659,269,295,05-
11 ene 20249,489,669,489,605,22-
10 ene 20249,409,439,319,405,11-
09 ene 20249,209,429,079,425,12-
08 ene 20249,089,169,009,164,98-
05 ene 20249,099,119,039,104,95-
04 ene 20249,179,179,079,134,96-
03 ene 20249,069,199,069,154,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...