Mercados españoles cerrados en 2 hrs 8 min

BioGaia AB (publ) (BGLA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,09+0,02 (+0,18%)
A partir del 08:11AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202411,0911,0911,0911,0911,0914
21 jun 202411,0711,0711,0711,0711,07-
20 jun 202411,0711,0711,0711,0711,07-
19 jun 202410,9110,9110,9110,9110,91-
18 jun 202410,5910,5910,5910,5910,59-
17 jun 202410,8710,8710,8710,8710,87-
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 202411,0311,0311,0311,0311,03-
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 202410,7210,7210,7210,7210,72-
30 may 202410,7810,7810,7810,7810,78-
29 may 202410,9410,9410,9410,9410,94-
28 may 202410,8910,8910,8910,8910,89-
27 may 202410,7810,7810,7810,7810,78-
24 may 202410,8810,8810,8810,8810,88-
23 may 202410,8210,8210,8210,8210,82-
22 may 202411,4911,4911,4911,4911,49-
21 may 202411,2811,2811,2811,2811,28-
20 may 202411,1011,1011,1011,1011,10-
17 may 202411,2411,2411,2411,2411,24-
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 202410,5910,5910,5910,5910,59-
09 may 202410,5210,5210,5210,5210,52-
08 may 202410,3810,3810,3810,3810,38-
08 may 20245 Dividendo
07 may 20249,659,659,659,654,65-
06 may 20249,679,679,679,674,66-
03 may 20249,649,649,649,644,64-
02 may 20249,899,899,899,894,76-
30 abr 20249,789,789,789,784,71-
29 abr 20249,749,749,749,744,69-
26 abr 20249,689,689,689,684,66-
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 20249,939,939,939,934,78-
18 abr 202410,1710,1710,1710,174,90-
17 abr 202410,1210,1210,1210,124,87-
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 20249,989,989,989,984,80-
05 abr 20249,909,909,909,904,77-
04 abr 202410,1010,1010,1010,104,86-
03 abr 202410,6710,6710,6710,675,14-
02 abr 202410,6910,6910,6910,695,15-
28 mar 202411,5511,5511,5511,555,56-
27 mar 202411,5011,5011,5011,505,54-
26 mar 202411,5111,5111,5111,515,54-
25 mar 202411,2811,2811,2811,285,43-
22 mar 202411,3111,3111,3111,315,45-
21 mar 202411,1711,1711,1711,175,38-
20 mar 202411,0211,0211,0211,025,31-
19 mar 202411,0011,0011,0011,005,30-
18 mar 202411,2011,2011,2011,205,39-
15 mar 202411,1611,1611,1611,165,37-
14 mar 202411,2311,2311,2311,235,41-
13 mar 202411,1711,1711,1711,175,38-
12 mar 202411,0111,1811,0111,185,3814
11 mar 202411,4411,4411,4411,445,51-
08 mar 202411,3111,3111,3111,315,45-
07 mar 202411,4911,4911,4911,495,53-
06 mar 202411,6311,6311,6311,635,60-
05 mar 202411,5911,5911,5911,595,58-
04 mar 202411,5211,5211,5211,525,55-
01 mar 202411,2111,5311,2111,435,507
29 feb 202411,1111,1111,1111,115,35-
28 feb 202411,0111,0111,0111,015,30-
27 feb 202411,2011,2011,2011,205,39-
26 feb 202411,1811,3711,1811,375,48176
23 feb 202411,1611,1611,1611,165,37-
22 feb 202411,0911,0911,0911,095,34-
21 feb 202411,0011,0011,0011,005,30-
20 feb 202411,0311,0311,0311,035,31-
19 feb 202411,3311,3311,3011,305,44700
16 feb 202410,9810,9810,9810,985,29-
15 feb 202410,7810,7810,7810,785,19-
14 feb 202410,4010,4010,4010,405,01-
13 feb 202410,4910,4910,4910,495,05-
12 feb 202410,3910,4010,3910,405,017
09 feb 202410,6810,6810,6810,685,14-
08 feb 202410,8510,8510,8510,855,23-
07 feb 20249,9010,859,9010,855,23300
06 feb 20249,709,709,709,704,67-
05 feb 20249,849,849,849,844,74-
02 feb 20249,929,929,929,924,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...