Mercados españoles cerrados

JCR Pharmaceuticals Co Ltd (JCR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,90+0,20 (+1,57%)
A partir del 08:02AM CET. Mercado abierto.
Intervalo de fechas:
05 dic 2021 - 05 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 202212,9012,9012,9012,9012,9050
02 dic 202212,7012,7012,7012,7012,70-
01 dic 202213,1013,1013,1013,1013,10-
30 nov 202212,9012,9012,9012,9012,90-
29 nov 202212,9012,9012,9012,9012,90-
28 nov 202213,2013,2013,2013,2013,20-
25 nov 202213,4013,4013,4013,4013,40-
24 nov 202213,3013,3013,3013,3013,30-
23 nov 202213,0013,0013,0013,0013,00-
22 nov 202213,1013,1013,1013,1013,10-
21 nov 202213,1013,1013,1013,1013,10-
18 nov 202213,1013,1013,1013,1013,10-
17 nov 202213,1013,1013,1013,1013,10-
16 nov 202213,1013,1013,1013,1013,10-
15 nov 202213,3013,3013,3013,3013,30-
14 nov 202213,5013,5013,5013,5013,50-
11 nov 202212,7012,7012,7012,7012,70-
10 nov 202212,3012,3012,3012,3012,30-
09 nov 202212,2012,2012,2012,2012,20-
08 nov 202212,4012,4012,4012,4012,40-
07 nov 202212,5012,5012,5012,5012,50-
04 nov 202212,9012,9012,9012,9012,90-
03 nov 202213,6013,6013,6013,6013,60-
02 nov 202213,5013,5013,5013,5013,50-
01 nov 202213,9013,9013,9013,9013,90-
31 oct 202214,7014,7014,7014,7014,70-
28 oct 202214,4014,4014,4014,4014,40-
27 oct 202214,1014,1014,1014,1014,10-
26 oct 202213,5013,5013,5013,5013,50-
25 oct 202212,8012,8012,8012,8012,80-
24 oct 202213,1013,1013,1013,1013,10-
21 oct 202213,1013,1013,1013,1013,10-
20 oct 202213,3013,3013,3013,3013,30-
19 oct 202213,6013,6013,6013,6013,60-
18 oct 202213,7013,7013,7013,7013,70-
17 oct 202213,9013,9013,9013,9013,90-
14 oct 202214,3014,3014,3014,3014,30-
13 oct 202214,2014,2014,2014,2014,20-
12 oct 202214,6014,6014,6014,6014,60-
11 oct 202214,7014,7014,7014,7014,70-
10 oct 202215,5015,5015,5015,5015,50-
07 oct 202215,4015,4015,4015,4015,40-
06 oct 202215,4015,4015,4015,4015,40-
05 oct 202215,3015,3015,3015,3015,30-
04 oct 202215,4015,4015,4015,4015,40-
03 oct 202214,8014,8014,8014,8014,80-
30 sept 202214,8014,8014,8014,8014,80-
29 sept 202215,2015,2015,2015,2015,20-
29 sept 202210 Dividendo
28 sept 202214,6014,6014,6014,604,60-
27 sept 202214,3014,3014,3014,304,51-
26 sept 202214,3014,3014,3014,304,51-
23 sept 202214,4014,4014,4014,404,54-
22 sept 202214,1014,1014,1014,104,44-
21 sept 202214,2014,2014,2014,204,47-
20 sept 202214,4014,4014,4014,404,54-
19 sept 202214,6014,6014,6014,604,60-
16 sept 202214,6014,6014,6014,604,60-
15 sept 202214,6014,6014,6014,604,60-
14 sept 202214,7014,7014,7014,704,63-
13 sept 202214,9014,9014,9014,904,69-
12 sept 202214,9014,9014,9014,904,69-
09 sept 202214,7014,7014,7014,704,63-
08 sept 202214,5014,5014,5014,504,57-
07 sept 202214,3014,3014,3014,304,51-
06 sept 202214,3014,3014,3014,304,51-
05 sept 202214,5014,5014,5014,504,57-
02 sept 202214,6014,6014,6014,604,60-
01 sept 202215,0015,0015,0015,004,73-
31 ago 202215,2015,2015,2015,204,79-
30 ago 202215,0015,0015,0015,004,73-
29 ago 202215,0015,0015,0015,004,73-
26 ago 202215,8015,8015,8015,804,98-
25 ago 202215,7015,7015,7015,704,95-
24 ago 202215,5015,5015,5015,504,88-
23 ago 202216,2016,2016,2016,205,10-
22 ago 202216,5016,5016,5016,505,20-
19 ago 202216,8016,8016,8016,805,29-
18 ago 202216,9016,9016,9016,905,32-
17 ago 202217,6017,6017,6017,605,55-
16 ago 202217,9017,9017,9017,905,64-
15 ago 202217,4017,4017,4017,405,48-
12 ago 202217,3017,3017,3017,305,45-
11 ago 202217,1017,1017,1017,105,39-
10 ago 202216,9016,9016,9016,905,32-
09 ago 202216,8016,8016,8016,805,29-
08 ago 202216,9016,9016,9016,905,32-
05 ago 202217,2017,2017,2017,205,42-
04 ago 202216,8016,8016,8016,805,29-
03 ago 202216,7016,7016,7016,705,26-
02 ago 202217,5017,5017,5017,505,51-
01 ago 202217,7017,7017,7017,705,58-
29 jul 202217,7017,7017,7017,705,58-
28 jul 202218,0018,0018,0018,005,67-
27 jul 202218,8018,8018,8018,805,92-
26 jul 202218,7018,7018,7018,705,89-
25 jul 202219,2019,2019,2019,206,05-
22 jul 202219,0019,0019,0019,005,99-
21 jul 202218,7018,7018,7018,705,89-
20 jul 202218,4018,4018,4018,405,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...