Mercados españoles cerrados

Aspira Women's Health Inc. (CUL.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2000+0,0300 (+2,56%)
Al cierre: 09:41PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,13001,20001,13001,20001,2000-
27 jun 20241,15001,17001,15001,17001,1700-
26 jun 20241,07001,17001,07001,17001,1700-
25 jun 20241,42001,42001,42001,42001,4200-
24 jun 20241,45001,46001,45001,46001,4600-
21 jun 20241,48001,48001,48001,48001,4800-
20 jun 20241,43001,54001,43001,54001,5400-
19 jun 20241,43001,49001,43001,49001,4900-
18 jun 20241,53001,53001,49001,49001,4900-
17 jun 20241,81001,81001,55001,55001,5500-
14 jun 20241,72001,81001,72001,81001,8100-
13 jun 20241,63001,78001,63001,78001,7800-
12 jun 20241,75001,75001,66001,66001,6600-
11 jun 20241,82001,82001,77001,77001,7700-
10 jun 20241,86001,86001,86001,86001,8600-
07 jun 20241,81001,85001,81001,85001,8500-
06 jun 20241,82001,86001,82001,86001,8600-
05 jun 20242,00002,00001,83001,83001,8300-
04 jun 20242,22002,22002,00002,00002,0000-
03 jun 20242,18002,18002,18002,18002,1800-
31 may 20242,00002,00002,00002,00002,0000-
30 may 20242,00002,02002,00002,00002,000033
29 may 20242,00002,00002,00002,00002,0000-
28 may 20242,02002,02002,00002,00002,0000-
27 may 20242,02002,02002,02002,02002,0200-
24 may 20242,06002,06002,02002,02002,0200-
23 may 20242,22002,22002,08002,08002,0800-
22 may 20242,40002,40002,30002,30002,3000-
21 may 20242,24002,34002,24002,34002,3400-
20 may 20242,36002,36002,36002,36002,3600-
17 may 20242,34002,34002,34002,34002,3400-
16 may 20242,46002,46002,44002,44002,4400-
15 may 20242,58002,58002,58002,58002,5800-
14 may 20242,58002,62002,58002,62002,6200-
13 may 20242,66002,66002,66002,66002,6600-
10 may 20242,76002,76002,68002,68002,6800-
09 may 20242,68002,68002,68002,68002,6800-
08 may 20242,66002,66002,66002,66002,6600-
07 may 20242,90002,90002,80002,80002,8000-
06 may 20242,90002,90002,90002,90002,9000-
03 may 20242,90002,94002,90002,94002,9400-
02 may 20242,92002,92002,92002,92002,9200-
30 abr 20243,02003,02003,02003,02003,0200-
29 abr 20243,02003,02003,00003,00003,0000-
26 abr 20242,96003,04002,96003,04003,0400-
25 abr 20243,08003,08003,00003,00003,0000-
24 abr 20243,08003,10003,08003,10003,1000-
23 abr 20243,20003,20003,10003,10003,1000-
22 abr 20243,18003,20003,18003,20003,2000-
19 abr 20243,22003,22003,22003,22003,2200-
18 abr 20243,18003,18003,18003,18003,1800-
17 abr 20243,16003,16003,14003,14003,1400-
16 abr 20243,10003,18003,10003,18003,1800-
15 abr 20243,14003,14003,14003,14003,1400-
12 abr 20242,92002,92002,92002,92002,9200-
11 abr 20242,90002,90002,90002,90002,9000-
10 abr 20242,76002,94002,76002,94002,9400-
09 abr 20242,50002,68002,50002,68002,6800-
08 abr 20242,34002,34002,34002,34002,3400-
05 abr 20242,40002,42002,40002,42002,4200-
04 abr 20242,50002,50002,46002,46002,4600-
03 abr 20242,44002,50002,44002,50002,5000-
02 abr 20242,70002,70002,48002,48002,4800-
28 mar 20243,08003,08002,84002,84002,8400-
27 mar 20243,14003,14003,12003,12003,1200-
26 mar 20243,20003,20003,16003,16003,1600-
25 mar 20243,28003,28003,24003,24003,2400-
22 mar 20243,24003,26003,24003,26003,2600-
21 mar 20243,10003,24003,10003,24003,2400-
20 mar 20243,18003,18003,12003,12003,1200-
19 mar 20243,28003,28003,20003,20003,2000-
18 mar 20243,22003,22003,22003,22003,2200-
15 mar 20243,30003,30003,26003,26003,2600-
14 mar 20243,26003,28003,26003,28003,2800-
13 mar 20243,26003,26003,26003,26003,2600-
12 mar 20243,32003,32003,30003,30003,3000-
11 mar 20243,26003,38003,26003,38003,3800-
08 mar 20243,34003,34003,26003,26003,2600-
07 mar 20243,42003,42003,34003,34003,3400-
06 mar 20243,48003,48003,40003,40003,4000-
05 mar 20243,54003,54003,52003,52003,5200-
04 mar 20243,60003,60003,60003,60003,6000-
01 mar 20243,56003,66003,56003,66003,6600-
29 feb 20243,46003,62003,46003,62003,6200-
28 feb 20243,66003,66003,52003,52003,5200-
27 feb 20243,70003,70003,66003,66003,6600-
26 feb 20244,02004,02004,02004,02004,0200-
23 feb 20243,98003,98003,98003,98003,9800-
22 feb 20244,20004,20003,92003,92003,9200-
21 feb 20244,50004,50004,26004,26004,2600-
20 feb 20244,40004,42004,40004,42004,4200-
19 feb 20244,38004,40004,38004,40004,4000-
16 feb 20244,30004,38004,30004,38004,3800-
15 feb 20244,44004,44004,36004,36004,3600-
14 feb 20244,24004,38004,24004,38004,3800-
13 feb 20244,32004,34004,32004,34004,3400-
12 feb 20244,36004,36004,28004,28004,2800-
09 feb 20244,24004,32004,24004,32004,3200-
08 feb 20243,90004,24003,90004,24004,2400-
07 feb 20244,16004,16003,96003,96003,9600-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...