Mercados españoles cerrados

InflaRx N.V. (IFRX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3300-0,0600 (-4,32%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20241,41001,42901,28001,33001,3300169.300
25 abr 20241,36001,41001,26001,39001,3900146.100
24 abr 20241,37001,45001,33001,36001,360071.500
23 abr 20241,37001,46001,32001,36001,360097.200
22 abr 20241,35001,41001,31001,37001,3700116.400
19 abr 20241,27001,38001,27001,35001,3500136.100
18 abr 20241,26001,42001,25001,26001,2600120.600
17 abr 20241,33001,33801,24001,26501,2650274.100
16 abr 20241,38001,41001,25001,31001,3100178.100
15 abr 20241,50001,50001,37001,39001,3900145.900
12 abr 20241,54001,55001,45001,50001,5000223.600
11 abr 20241,60001,65001,51001,54001,5400114.600
10 abr 20241,54001,66001,51001,52001,5200933.800
09 abr 20241,53001,66001,46001,62001,6200453.700
08 abr 20241,59001,64001,51001,52001,520080.600
05 abr 20241,56001,68001,50001,55001,5500365.200
04 abr 20241,55001,59601,50001,56001,5600140.100
03 abr 20241,54001,66001,52001,55001,5500221.900
02 abr 20241,52001,58001,51001,54001,540056.300
01 abr 20241,55001,59501,51001,52001,520049.900
28 mar 20241,56501,57201,51001,54001,5400317.800
27 mar 20241,52001,60001,52001,54001,5400190.100
26 mar 20241,54001,60001,52001,54001,540096.000
25 mar 20241,50001,61001,50001,54001,5400147.200
22 mar 20241,53001,59001,49001,49001,4900396.600
21 mar 20241,43001,70001,40001,54001,5400624.700
20 mar 20241,69001,75001,64001,69001,6900239.500
19 mar 20241,58001,82001,53501,69001,6900255.300
18 mar 20241,55001,57001,50001,50001,5000150.300
15 mar 20241,50001,61501,49001,58001,5800123.800
14 mar 20241,56001,57001,48001,52001,520091.800
13 mar 20241,56001,62001,56001,58001,580068.300
12 mar 20241,65001,68901,56001,57001,5700120.600
11 mar 20241,61001,72001,57001,62001,6200172.200
08 mar 20241,66001,74001,62001,62001,620053.100
07 mar 20241,71001,76001,64001,66001,6600142.800
06 mar 20241,75001,84001,72001,74001,7400191.900
05 mar 20241,73001,82001,72001,79001,790098.400
04 mar 20241,71001,90001,67101,77001,7700341.100
01 mar 20241,80001,88001,70001,75001,7500367.500
29 feb 20241,71001,92001,71001,78001,7800263.200
28 feb 20241,63001,76001,57001,74001,7400376.500
27 feb 20241,48001,73901,48001,65001,65001.003.200
26 feb 20241,53001,55001,49001,50001,5000236.500
23 feb 20241,47001,54001,40001,51001,5100456.400
22 feb 20241,55001,55001,46001,47001,4700227.500
21 feb 20241,55001,55001,49001,51001,510093.500
20 feb 20241,53001,57001,50001,53001,5300111.600
16 feb 20241,56001,58001,51001,55001,5500465.100
15 feb 20241,49001,60001,48001,54001,5400174.500
14 feb 20241,60001,62001,47001,47001,4700647.900
13 feb 20241,59001,70501,56001,58001,5800278.900
12 feb 20241,54001,72001,54001,65001,6500842.200
09 feb 20241,62001,65001,51801,52001,5200126.800
08 feb 20241,60001,70001,57001,58001,5800201.200
07 feb 20241,70001,70001,57001,57001,570074.200
06 feb 20241,57001,65001,57001,64001,640056.500
05 feb 20241,62001,62801,57001,59001,590041.800
02 feb 20241,70001,72001,62001,62001,620049.600
01 feb 20241,65001,76001,63201,70001,700090.500
31 ene 20241,65001,71001,61001,62001,620036.800
30 ene 20241,74001,74001,64001,65001,650049.600
29 ene 20241,56001,74001,56001,72001,7200118.700
26 ene 20241,53001,62001,45001,54001,5400129.000
25 ene 20241,68001,68001,50001,50001,5000195.300
24 ene 20241,71001,75701,60001,60001,6000151.100
23 ene 20241,65001,76001,65001,72001,7200128.400
22 ene 20241,60001,66501,60001,65001,650041.600
19 ene 20241,56001,67001,56001,60001,6000112.300
18 ene 20241,61001,62001,57001,60001,600045.500
17 ene 20241,63001,64001,55001,62001,6200114.800
16 ene 20241,73001,74001,64001,65001,6500103.200
12 ene 20241,76001,84201,67001,73001,7300186.700
11 ene 20241,95001,96001,74001,75001,7500514.500
10 ene 20242,06002,10001,93001,99001,9900442.300
09 ene 20241,93002,07001,81002,03002,0300661.100
08 ene 20241,80001,91201,72001,90001,9000413.700
05 ene 20241,85001,85001,70001,79001,7900403.700
04 ene 20241,69001,85001,65501,83001,83001.035.100
03 ene 20241,64001,64001,58001,60001,600070.400
02 ene 20241,64001,73001,63001,64001,6400126.200
29 dic 20231,65001,71001,55501,63001,6300239.000
28 dic 20231,85001,85001,65001,66001,6600336.000
27 dic 20231,66001,84001,65001,81001,8100376.400
26 dic 20231,75001,76001,68001,69001,6900158.700
22 dic 20231,45001,77001,45001,71001,7100573.400
21 dic 20231,54001,54001,43001,48001,4800358.800
20 dic 20231,42001,54001,39001,49001,4900406.100
19 dic 20231,40001,48001,40001,45001,4500255.400
18 dic 20231,32001,42501,30001,41001,4100373.400
15 dic 20231,40001,41001,31001,31001,3100382.400
14 dic 20231,41001,44001,35501,37001,3700363.600
13 dic 20231,42001,44001,38001,40001,4000383.300
12 dic 20231,37001,50001,37001,42001,4200318.300
11 dic 20231,40001,44001,38401,40001,4000250.600
08 dic 20231,37001,50001,35001,44001,4400272.300
07 dic 20231,47001,48001,32001,40001,4000379.900
06 dic 20231,39001,55001,37001,50001,5000392.900
05 dic 20231,40001,45001,35001,40001,4000120.500
04 dic 20231,35001,44001,30001,41001,4100137.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...