Mercados españoles cerrados

Cryoport, Inc. (CKX.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,80-0,70 (-6,09%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202410,8010,8010,8010,8010,80200
20 may 202411,5011,5011,5011,5011,50-
17 may 202412,4012,4012,4012,4012,40-
16 may 202412,7012,7012,7012,7012,70-
15 may 202412,2012,2012,2012,2012,20-
14 may 202412,1012,1012,1012,1012,10-
13 may 202412,2012,2012,2012,2012,20-
10 may 202412,4012,4012,4012,4012,40-
09 may 202412,1012,1012,1012,1012,10-
08 may 202415,1015,1015,1015,1015,10-
07 may 202414,7014,7014,7014,7014,70-
06 may 202414,6014,6014,6014,6014,60-
03 may 202415,9015,9015,9015,9015,90-
02 may 202415,5015,5015,5015,5015,50-
30 abr 202415,5015,5015,5015,5015,50-
29 abr 202415,1015,1015,1015,1015,10-
26 abr 202414,8014,8014,8014,8014,80-
25 abr 202414,9014,9014,9014,9014,90-
24 abr 202414,9015,2014,9015,2015,20-
23 abr 202414,9014,9014,9014,9014,90-
22 abr 202415,0015,0015,0015,0015,00-
19 abr 202415,2015,2015,0015,0015,00-
18 abr 202415,6015,6015,6015,6015,60-
17 abr 202415,8015,8015,8015,8015,80-
16 abr 202415,8015,8015,8015,8015,80-
15 abr 202416,3016,3016,3016,3016,30-
12 abr 202416,7016,7016,7016,7016,70-
11 abr 202416,7016,7016,7016,7016,70-
10 abr 202417,2017,2017,2017,2017,20-
09 abr 202417,0017,0016,9016,9016,90-
08 abr 202416,6016,6016,6016,6016,60-
05 abr 202417,0017,0017,0017,0017,00-
04 abr 202416,8016,8016,8016,8016,80-
03 abr 202416,4016,4016,2016,2016,20-
02 abr 202416,7016,7016,7016,7016,70-
28 mar 202416,6016,6016,3016,3016,30200
27 mar 202415,9015,9015,9015,9015,90200
26 mar 202415,9015,9015,9015,9015,90-
25 mar 202416,1016,1016,1016,1016,10-
22 mar 202415,1015,1015,1015,1015,10-
21 mar 202414,6014,6014,6014,6014,60-
20 mar 202415,1015,1015,1015,1015,10-
19 mar 202413,7013,7013,7013,7013,70-
18 mar 202413,8013,8013,8013,8013,80-
15 mar 202413,4013,4013,4013,4013,40-
14 mar 202413,1013,1013,1013,1013,10-
13 mar 202413,8013,8013,8013,8013,80-
12 mar 202414,9014,9014,9014,9014,90-
11 mar 202415,2015,2015,2015,2015,20-
08 mar 202415,7015,7015,7015,7015,70-
07 mar 202415,6015,6015,6015,6015,60-
06 mar 202415,3015,3015,3015,3015,30-
05 mar 202415,8015,8015,8015,8015,80-
04 mar 202418,0018,0018,0018,0018,0050
01 mar 202416,2016,2016,2016,2016,20-
29 feb 202415,0016,3015,0016,3016,301000
28 feb 202415,4015,4015,4015,4015,40-
27 feb 202414,5014,5014,5014,5014,50-
26 feb 202414,4014,4014,4014,4014,40-
23 feb 202414,5014,5014,5014,5014,50-
22 feb 202414,7014,7014,7014,7014,70-
21 feb 202414,5014,5014,5014,5014,50-
20 feb 202414,4014,4014,4014,4014,40-
19 feb 202414,4014,4014,4014,4014,40-
16 feb 202414,8014,8014,8014,8014,80-
15 feb 202414,6014,8014,6014,8014,80-
14 feb 202413,7013,7013,7013,7013,70-
13 feb 202415,0015,0015,0015,0015,00-
12 feb 202414,5014,5014,5014,5014,50-
09 feb 202414,4014,4014,4014,4014,40-
08 feb 202414,2014,2014,2014,2014,20-
07 feb 202414,3014,3014,3014,3014,30-
06 feb 202413,5013,5013,5013,5013,50-
05 feb 202413,9013,9013,9013,9013,90-
02 feb 202413,8013,8013,8013,8013,80-
01 feb 202413,3013,3013,3013,3013,30-
31 ene 202413,7013,7013,7013,7013,70-
30 ene 202414,6014,6014,6014,6014,60-
29 ene 202413,8013,8013,8013,8013,80-
26 ene 202413,6013,6013,6013,6013,60-
25 ene 202413,5013,5013,5013,5013,50-
24 ene 202413,6013,6013,6013,6013,60-
23 ene 202413,3013,3013,3013,3013,30-
22 ene 202413,1013,1013,1013,1013,10-
19 ene 202412,9012,9012,7012,7012,70-
18 ene 202412,9012,9012,9012,9012,90-
17 ene 202413,1013,1013,1013,1013,10-
16 ene 202413,2013,2013,2013,2013,20-
15 ene 202413,3013,3013,3013,3013,30-
12 ene 202413,3013,3013,3013,3013,30-
11 ene 202413,4013,4013,2013,2013,20-
10 ene 202414,1014,1013,1013,1013,10-
09 ene 202414,6014,6014,6014,6014,60-
08 ene 202413,9013,9013,9013,9013,90-
05 ene 202413,9013,9013,9013,9013,90-
04 ene 202413,6013,6013,6013,6013,60-
03 ene 202413,9013,9013,9013,9013,90-
02 ene 202413,9013,9013,9013,9013,90-
29 dic 202314,2014,2014,2014,2014,20-
28 dic 202314,3014,3014,3014,3014,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...