Mercados españoles abiertos en 3 hrs 19 min

Artivion Inc (CYL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,05+2,07 (+10,36%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202422,0522,0522,0522,0522,055
07 may 202419,9819,9819,9819,9819,98-
06 may 202419,4219,4219,4219,4219,42-
03 may 202419,1419,1419,1419,1419,14-
02 may 202418,8618,8618,8618,8618,86-
30 abr 202419,1619,1619,1619,1619,16-
29 abr 202419,1819,1819,1819,1819,18-
26 abr 202418,8418,8418,8418,8418,84-
25 abr 202419,4219,4219,4219,4219,42-
24 abr 202419,3419,3419,3419,3419,34-
23 abr 202419,0019,0019,0019,0019,00-
22 abr 202418,8018,8018,8018,8018,80-
19 abr 202418,7818,7818,7818,7818,78-
18 abr 202418,6418,6418,6418,6418,64-
17 abr 202419,0619,0619,0619,0619,06-
16 abr 202419,0619,0619,0619,0619,06-
15 abr 202419,1619,1619,1619,1619,16-
12 abr 202419,8819,8819,8819,8819,88-
11 abr 202419,9419,9419,9419,9419,94-
10 abr 202419,9019,9019,9019,9019,90-
09 abr 202419,8819,8819,8819,8819,88-
08 abr 202419,6219,6219,6219,6219,62-
05 abr 202419,6419,6419,6419,6419,64-
04 abr 202419,7419,7419,7419,7419,74-
03 abr 202419,1819,1819,1819,1819,18-
02 abr 202419,6819,6819,6819,6819,68-
28 mar 202419,9019,9019,9019,9019,90-
27 mar 202418,9018,9018,9018,9018,90-
26 mar 202418,4018,4018,4018,4018,40-
25 mar 202418,9018,9018,9018,9018,90-
22 mar 202419,3019,3019,3019,3019,30-
21 mar 202418,9018,9018,9018,9018,90-
20 mar 202418,7018,7018,7018,7018,70-
19 mar 202418,3018,3018,3018,3018,30-
18 mar 202418,1018,1018,1018,1018,10-
15 mar 202418,4018,4018,4018,4018,40-
14 mar 202418,2018,2018,2018,2018,20-
13 mar 202418,3018,3018,3018,3018,30-
12 mar 202418,2018,2018,2018,2018,20-
11 mar 202418,2018,2018,2018,2018,20-
08 mar 202417,9017,9017,9017,9017,905
07 mar 202417,5017,5017,5017,5017,50-
06 mar 202417,1017,1017,1017,1017,10-
05 mar 202417,6017,6017,6017,6017,60-
04 mar 202417,5017,5017,5017,5017,50-
01 mar 202417,8017,8017,8017,8017,80-
29 feb 202417,5017,5017,5017,5017,50-
28 feb 202418,0018,0018,0018,0018,00-
27 feb 202418,5018,5018,5018,5018,50-
26 feb 202418,7018,7018,7018,7018,70-
23 feb 202418,2018,2018,2018,2018,20-
22 feb 202418,0018,0018,0018,0018,00-
21 feb 202417,2017,2017,2017,2017,20-
20 feb 202417,4017,4017,4017,4017,40-
19 feb 202417,4017,4017,4017,4017,40-
16 feb 202416,9016,9016,9016,9016,90-
15 feb 202416,3016,3016,3016,3016,30-
14 feb 202415,8015,8015,8015,8015,80-
13 feb 202416,3016,3016,3016,3016,30-
12 feb 202415,8015,8015,8015,8015,80-
09 feb 202415,7015,7015,7015,7015,70-
08 feb 202415,4015,4015,4015,4015,40-
07 feb 202415,7015,7015,7015,7015,70-
06 feb 202415,5015,5015,5015,5015,50-
05 feb 202415,6015,6015,6015,6015,60-
02 feb 202415,6015,6015,6015,6015,60-
01 feb 202415,4015,4015,4015,4015,40-
31 ene 202415,7015,7015,7015,7015,70-
30 ene 202415,9015,9015,9015,9015,90-
29 ene 202415,5015,5015,5015,5015,50-
26 ene 202415,8015,8015,8015,8015,80-
25 ene 202415,5015,5015,5015,5015,50-
24 ene 202416,2016,2016,2016,2016,20-
23 ene 202416,6016,6016,6016,6016,60-
22 ene 202416,7016,7016,7016,7016,70-
19 ene 202416,4016,4016,4016,4016,40-
18 ene 202417,0017,0017,0017,0017,00-
17 ene 202416,7016,7016,7016,7016,70-
16 ene 202416,7016,7016,7016,7016,70-
15 ene 202416,4016,4016,4016,4016,40-
12 ene 202416,4016,4016,4016,4016,40-
11 ene 202416,5016,5016,5016,5016,50-
10 ene 202416,2016,2016,2016,2016,20-
09 ene 202416,3016,3016,3016,3016,30-
08 ene 202415,2015,2015,2015,2015,20-
05 ene 202415,6015,6015,6015,6015,60-
04 ene 202416,1016,1016,1016,1016,10-
03 ene 202416,3016,3016,3016,3016,30-
02 ene 202416,3016,3016,3016,3016,30-
29 dic 202316,4016,4016,4016,4016,40-
28 dic 202316,4016,4016,4016,4016,40-
27 dic 202316,8016,8016,8016,8016,80-
22 dic 202316,4016,4016,4016,4016,40-
21 dic 202316,3016,3016,3016,3016,30-
20 dic 202316,9016,9016,9016,9016,90-
19 dic 202316,6016,6016,6016,6016,60-
18 dic 202317,0017,0017,0017,0017,00-
15 dic 202317,1017,1017,1017,1017,10-
14 dic 202316,9016,9016,9016,9016,90-
13 dic 202317,1017,1017,1017,1017,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...