Mercados españoles abiertos en 8 mins

BioGaia AB (BGLA.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,18-0,10 (-0,89%)
A partir del 08:05AM 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 202411,1811,1811,1811,1811,18-
24 jun 2024------
21 jun 202411,0211,1011,0211,0811,08-
20 jun 202410,6410,6410,6410,6410,64-
19 jun 202410,9310,9310,5310,5310,53-
18 jun 202410,5610,6710,4610,5610,56-
17 jun 202410,8310,9110,7410,7410,74-
14 jun 202411,0611,0610,9110,9510,95-
13 jun 202411,0911,2511,0911,1111,11-
12 jun 202410,9811,0910,9811,0911,09-
11 jun 202410,8211,1310,8211,0711,07-
10 jun 202410,9510,9910,8510,8510,85-
07 jun 202411,0311,0311,0211,0211,02-
06 jun 202411,0411,0711,0411,0711,07-
05 jun 202411,0011,0710,9610,9810,98-
04 jun 202411,1011,1811,0411,0811,08-
03 jun 202411,5011,5010,9411,1511,15-
31 may 202410,9611,2910,9611,2911,29-
30 may 202410,9810,9810,9810,9810,98-
29 may 202411,0611,0610,9510,9510,95-
28 may 202411,0611,0611,0611,0611,06-
27 may 202411,0111,0111,0111,0111,01-
24 may 202411,0611,0610,9610,9610,96-
23 may 202411,0211,0211,0211,0211,02-
22 may 202411,4811,4811,0611,0611,06-
21 may 202411,3011,7211,3011,6711,67-
20 may 202411,1111,2011,1111,2011,20-
17 may 202411,2511,2511,0811,0811,08-
16 may 202411,5611,5611,4211,5211,52-
15 may 202411,3011,3011,3011,3011,30-
14 may 202410,9011,3510,9011,3511,35-
13 may 202410,6010,8410,6010,8410,84-
10 may 202410,5910,6110,5910,6110,61-
09 may 202410,5410,5710,5410,5710,57-
08 may 202410,9010,9010,4810,5610,56-
08 may 20245 Dividendo
07 may 20249,6510,769,6510,765,76-
06 may 20249,699,849,699,745,22-
03 may 20249,649,789,649,725,20-
02 may 20249,9810,079,699,695,19-
30 abr 20249,779,939,779,935,32-
29 abr 20249,749,749,699,705,19-
26 abr 20249,679,749,679,745,21-
25 abr 20249,749,759,749,755,22-
24 abr 202410,0210,029,859,855,27-
23 abr 20249,9710,119,9710,085,40-
22 abr 202410,1910,2510,0510,055,38-
19 abr 202410,0410,1110,0410,115,41-
18 abr 202410,1810,2110,1410,165,44-
17 abr 202410,1110,2810,1110,135,42-
16 abr 202410,1010,1010,0810,085,40-
15 abr 20249,9310,059,9310,055,38-
12 abr 20249,989,989,909,905,30-
11 abr 20249,949,949,949,945,32-
10 abr 202410,0210,079,949,945,32-
09 abr 20249,9910,189,9910,125,42-
08 abr 20249,9910,049,9910,045,37-
05 abr 20249,919,959,919,955,33-
04 abr 202410,1810,189,979,975,34-
03 abr 202410,6710,679,999,995,35-
02 abr 202410,6910,7610,5410,765,76-
28 mar 202411,5511,5510,7210,725,74100
27 mar 202411,5011,7111,5011,626,22-
26 mar 202411,5211,5711,4411,576,19-
25 mar 202411,4911,5911,4911,596,20-
22 mar 202411,3111,3111,1611,165,97-
21 mar 202411,1811,4111,1811,406,10-
20 mar 202411,0211,1010,9911,105,94-
19 mar 202411,0011,0110,9411,015,89-
18 mar 202411,1911,2211,0611,065,9225
15 mar 202411,1611,2611,1611,266,03-
14 mar 202411,2511,2511,2311,236,01-
13 mar 202411,1811,2211,1811,206,00-
12 mar 202411,0111,2311,0111,236,01-
11 mar 202411,4511,4511,1411,145,96-
08 mar 202411,3111,4811,3111,446,12-
07 mar 202411,5111,5111,3811,426,11-
06 mar 202411,6311,6311,4311,616,22-
05 mar 202411,5911,7511,5611,756,29-
04 mar 202411,5311,6211,5311,626,22-
01 mar 202411,2211,5111,2211,516,16-
29 feb 202411,1111,2811,1111,286,04-
28 feb 202410,9911,0710,9911,075,93-
27 feb 202411,2011,2011,0911,095,94-
26 feb 202411,1711,2611,1711,266,03-
23 feb 202411,1611,3411,1411,346,07-
22 feb 202411,0911,1311,0511,115,95-
21 feb 202411,0011,1211,0011,125,95-
20 feb 202411,0311,0710,9910,995,88-
19 feb 202411,3311,3311,3311,336,07-
16 feb 202410,9911,1910,9911,195,99-
15 feb 202410,7810,7810,6210,775,77-
14 feb 202410,3310,6410,3310,635,69-
13 feb 202410,4910,4910,4910,495,62-
12 feb 202410,4010,4010,3910,395,56-
09 feb 202410,6910,7410,5010,545,64-
08 feb 202410,7211,0710,7211,065,92-
07 feb 20249,8910,219,8910,215,47-
06 feb 20249,739,879,739,865,28-
05 feb 20249,849,849,849,845,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...