Mercados españoles cerrados en 2 hrs 42 min

Everspin Technologies, Inc. (E5N.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,55-0,05 (-0,89%)
A partir del 09:17AM 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 20245,555,555,555,555,5575
20 may 20245,605,605,605,605,60-
17 may 20245,655,655,655,655,65-
16 may 20245,655,655,655,655,65-
15 may 20245,655,655,655,655,65-
14 may 20245,655,705,655,705,70-
13 may 20245,505,505,505,505,50-
10 may 20245,705,705,555,555,55-
09 may 20245,555,555,555,555,55-
08 may 20245,705,705,605,605,60-
07 may 20245,705,705,705,705,70-
06 may 20245,855,855,855,855,85-
03 may 20246,006,005,805,805,80-
02 may 20245,605,605,605,605,60-
30 abr 20246,856,956,856,956,95-
29 abr 20246,956,956,806,806,80-
26 abr 20246,857,006,857,007,00-
25 abr 20246,856,906,856,906,90-
24 abr 20246,806,856,806,856,85-
23 abr 20246,756,756,756,756,75-
22 abr 20246,756,806,756,806,80-
19 abr 20246,906,906,706,706,70-
18 abr 20246,906,906,906,906,90-
17 abr 20247,007,006,906,906,90-
16 abr 20247,007,007,007,007,00-
15 abr 20247,157,157,157,157,15-
12 abr 20247,157,157,157,157,15-
11 abr 20247,157,157,157,157,15-
10 abr 20247,207,207,057,057,05-
09 abr 20246,957,206,957,207,20-
08 abr 20247,007,007,007,007,00-
05 abr 20247,057,057,007,007,00-
04 abr 20247,157,157,057,057,05-
03 abr 20247,157,157,157,157,15-
02 abr 20247,307,307,207,207,20-
28 mar 20247,207,257,207,257,25-
27 mar 20247,207,257,207,257,25-
26 mar 20247,257,257,257,257,25-
25 mar 20247,457,457,307,307,30-
22 mar 20247,557,557,557,557,55-
21 mar 20247,407,607,407,607,60-
20 mar 20247,157,607,157,457,4575
19 mar 20247,307,307,257,257,25-
18 mar 20247,257,257,257,257,25-
15 mar 20247,307,357,307,357,35-
14 mar 20247,457,457,407,407,40-
13 mar 20247,357,357,307,307,30-
12 mar 20247,457,457,457,457,45-
11 mar 20247,357,457,357,457,45-
08 mar 20247,457,457,307,307,30-
07 mar 20247,407,757,407,457,4586
06 mar 20247,307,357,307,357,35-
05 mar 20247,657,657,357,357,35-
04 mar 20247,257,257,257,257,25-
01 mar 20247,357,357,257,257,25-
29 feb 20248,158,157,407,407,40-
28 feb 20248,258,358,258,358,35-
27 feb 20248,008,258,008,258,25-
26 feb 20247,957,957,957,957,95-
23 feb 20247,757,907,757,907,90-
22 feb 20247,807,857,807,857,85-
21 feb 20247,857,857,807,807,80-
20 feb 20247,957,957,907,907,90-
19 feb 20247,957,957,857,857,85-
16 feb 20247,958,057,958,058,05-
15 feb 20248,058,058,008,008,00-
14 feb 20247,908,057,908,058,05-
13 feb 20248,158,157,957,957,95-
12 feb 20248,208,258,208,258,25-
09 feb 20248,008,158,008,158,15-
08 feb 20247,858,057,858,058,05-
07 feb 20247,907,907,907,907,90-
06 feb 20248,008,008,008,008,00-
05 feb 20247,807,807,807,807,80-
02 feb 20247,857,857,857,857,85-
01 feb 20247,807,857,807,857,85-
31 ene 20247,857,857,807,807,80-
30 ene 20247,807,857,807,857,85-
29 ene 20247,857,857,857,857,85-
26 ene 20247,807,807,757,757,75-
25 ene 20247,907,907,907,907,90-
24 ene 20247,957,957,907,907,90-
23 ene 20247,958,007,958,008,00-
22 ene 20247,907,907,907,907,90-
19 ene 20247,757,907,757,907,90-
18 ene 20247,657,807,657,807,80-
17 ene 20247,657,657,657,657,65-
16 ene 20247,657,707,657,707,70-
15 ene 20247,657,657,557,557,55-
12 ene 20247,707,707,707,707,70-
11 ene 20247,757,757,707,707,70-
10 ene 20247,907,907,707,707,70-
09 ene 20248,008,007,957,957,95-
08 ene 20248,158,158,158,158,15-
05 ene 20247,958,207,958,208,20-
04 ene 20247,707,707,707,707,70-
03 ene 20247,857,857,757,757,75-
02 ene 20248,058,057,857,857,85-
29 dic 20238,208,208,208,208,20-
28 dic 20238,258,258,258,258,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...