Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0688 +0,0016 (+0,15%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.319,30 +16,40 (+0,71%) Bitcoin EUR
53.517,73 -3.274,69 (-5,77%)
EPIGENOMICS AG NA O.N. (ECX.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 130 |
| 29 abr 2024 | 1,5800 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 19 |
| 26 abr 2024 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | 7 |
| 25 abr 2024 | 1,5800 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | 12 |
| 24 abr 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | 10 |
| 23 abr 2024 | 1,6400 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 112 |
| 22 abr 2024 | 1,6350 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 427 |
| 19 abr 2024 | 1,6350 | 1,6550 | 1,6350 | 1,6550 | 1,6550 | 1 |
| 18 abr 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 73 |
| 17 abr 2024 | 1,6750 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 1700 |
| 16 abr 2024 | 1,6250 | 1,6750 | 1,6250 | 1,6750 | 1,6750 | 90 |
| 15 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 42 |
| 12 abr 2024 | 1,5500 | 1,6150 | 1,5500 | 1,6100 | 1,6100 | 42 |
| 11 abr 2024 | 1,6600 | 1,6600 | 1,5850 | 1,6000 | 1,6000 | 880 |
| 10 abr 2024 | 1,6900 | 1,7350 | 1,6600 | 1,7350 | 1,7350 | 67 |
| 09 abr 2024 | 1,7000 | 1,7250 | 1,6900 | 1,7250 | 1,7250 | 165 |
| 08 abr 2024 | 1,8000 | 1,8000 | 1,6900 | 1,6900 | 1,6900 | 752 |
| 05 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1805 |
| 04 abr 2024 | 1,8300 | 1,8300 | 1,8000 | 1,8000 | 1,8000 | 1805 |
| 03 abr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 02 abr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 28 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 30 |
| 27 mar 2024 | 1,8000 | 1,8750 | 1,8000 | 1,8750 | 1,8750 | 30 |
| 26 mar 2024 | 1,8400 | 1,8400 | 1,8300 | 1,8300 | 1,8300 | 1061 |
| 25 mar 2024 | 1,8200 | 1,8500 | 1,8100 | 1,8300 | 1,8300 | 4875 |
| 22 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1046 |
| 21 mar 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7950 | 1,7950 | 1046 |
| 20 mar 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 38 |
| 19 mar 2024 | 1,7000 | 1,7150 | 1,7000 | 1,7150 | 1,7150 | 8 |
| 18 mar 2024 | 1,7200 | 1,7250 | 1,6600 | 1,7250 | 1,7250 | 545 |
| 15 mar 2024 | 1,7000 | 1,7350 | 1,7000 | 1,7350 | 1,7350 | 1 |
| 14 mar 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 232 |
| 13 mar 2024 | 1,8400 | 1,8400 | 1,7900 | 1,7900 | 1,7900 | 533 |
| 12 mar 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,8400 | 139 |
| 11 mar 2024 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | - |
| 08 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 206 |
| 07 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 206 |
| 06 mar 2024 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | 206 |
| 05 mar 2024 | 1,8000 | 1,8850 | 1,8000 | 1,8850 | 1,8850 | 6 |
| 04 mar 2024 | 1,8500 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 246 |
| 01 mar 2024 | 1,8500 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | 569 |
| 29 feb 2024 | 1,8000 | 1,8750 | 1,8000 | 1,8750 | 1,8750 | 2156 |
| 28 feb 2024 | 1,7000 | 1,7850 | 1,7000 | 1,7850 | 1,7850 | 78 |
| 27 feb 2024 | 1,7000 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 1004 |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 19 |
| 23 feb 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 153 |
| 22 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 3 |
| 21 feb 2024 | 1,8000 | 1,8150 | 1,7500 | 1,8150 | 1,8150 | 2201 |
| 20 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 100 |
| 19 feb 2024 | 1,8400 | 1,8900 | 1,8400 | 1,8600 | 1,8600 | 645 |
| 16 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 2000 |
| 15 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 2000 |
| 14 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 2000 |
| 13 feb 2024 | 1,8400 | 1,8400 | 1,7500 | 1,8000 | 1,8000 | 2000 |
| 12 feb 2024 | 1,8900 | 1,8900 | 1,8850 | 1,8850 | 1,8850 | 250 |
| 09 feb 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 15 |
| 08 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 15 |
| 07 feb 2024 | 1,8100 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 225 |
| 06 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 260 |
| 05 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 84 |
| 02 feb 2024 | 1,7900 | 1,8900 | 1,7400 | 1,8900 | 1,8900 | 1410 |
| 01 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 70 |
| 31 ene 2024 | 1,7400 | 1,7850 | 1,7400 | 1,7850 | 1,7850 | 70 |
| 30 ene 2024 | 1,7450 | 1,7450 | 1,7400 | 1,7450 | 1,7450 | 115 |
| 29 ene 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7900 | 1,7900 | 102 |
| 26 ene 2024 | 1,8000 | 1,8000 | 1,7400 | 1,7400 | 1,7400 | 159 |
| 25 ene 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8350 | 1,8350 | 60 |
| 24 ene 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 483 |
| 23 ene 2024 | 1,7500 | 1,8050 | 1,7400 | 1,8000 | 1,8000 | 483 |
| 22 ene 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 18 |
| 19 ene 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 18 |
| 18 ene 2024 | 1,8100 | 1,8400 | 1,7950 | 1,8400 | 1,8400 | 183 |
| 17 ene 2024 | 1,8100 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 6 |
| 16 ene 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 7 |
| 15 ene 2024 | 1,8100 | 1,8250 | 1,8100 | 1,8250 | 1,8250 | 7 |
| 12 ene 2024 | - | - | - | - | - | - |
| 11 ene 2024 | 1,8100 | 1,9000 | 1,8100 | 1,8100 | 1,8100 | 106 |
| 10 ene 2024 | 1,8200 | 1,8700 | 1,8100 | 1,8700 | 1,8700 | 2030 |
| 09 ene 2024 | 1,8100 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 1 |
| 08 ene 2024 | 1,8100 | 1,8450 | 1,8100 | 1,8450 | 1,8450 | 5 |
| 05 ene 2024 | 1,7950 | 1,8450 | 1,7950 | 1,8450 | 1,8450 | 78 |
| 04 ene 2024 | 1,8500 | 1,8500 | 1,7950 | 1,8450 | 1,8450 | 43 |
| 03 ene 2024 | 1,8000 | 1,8000 | 1,7950 | 1,7950 | 1,7950 | 71 |
| 02 ene 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 579 |
| 29 dic 2023 | 1,9000 | 1,9000 | 1,8000 | 1,8900 | 1,8900 | 540 |
| 28 dic 2023 | 1,8900 | 1,9000 | 1,8900 | 1,9000 | 1,9000 | 146 |
| 27 dic 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 139 |
| 22 dic 2023 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 203 |
| 21 dic 2023 | 1,9000 | 1,9950 | 1,9000 | 1,9950 | 1,9950 | 203 |
| 20 dic 2023 | 1,9000 | 1,9800 | 1,9000 | 1,9800 | 1,9800 | 304 |
| 19 dic 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 26 |
| 18 dic 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 86 |
| 15 dic 2023 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 816 |
| 14 dic 2023 | 2,2800 | 2,3325 | 2,0000 | 2,0000 | 2,0000 | 5429 |
| 13 dic 2023 | 2,4000 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 339 |
| 12 dic 2023 | 2,5500 | 2,5500 | 2,4000 | 2,4750 | 2,4750 | 116 |
| 11 dic 2023 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
| 08 dic 2023 | 2,4183 | 2,4183 | 2,4183 | 2,4183 | 2,4183 | - |
| 08 dic 2023 | 0.2:1 Split de acciones | |||||
| 07 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 4 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.