Mercados españoles cerrados

MorphoSys AG (MOR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,06+0,06 (+0,33%)
A partir del 03:04PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202418,0818,1018,0218,0618,06399.445
10 may 202417,9618,0317,9218,0018,00187.800
09 may 202417,9718,0717,8417,8717,87203.500
08 may 202417,9418,0017,9017,9617,96318.800
07 may 202417,9218,0517,9017,9417,94447.600
06 may 202417,8918,0017,8817,9817,98558.500
03 may 202417,8617,9317,8017,8917,89458.800
02 may 202417,5017,9517,4817,8717,87765.900
01 may 202417,3617,7117,2117,5117,51502.700
30 abr 202417,6717,7217,3417,4117,411.299.400
29 abr 202417,5517,6117,0417,3617,364.541.600
26 abr 202418,1118,1118,0218,0418,04388.200
25 abr 202418,0618,1518,0218,1318,13116.500
24 abr 202418,0418,0918,0118,0518,05131.900
23 abr 202417,9918,0917,9518,0418,04181.700
22 abr 202417,9717,9917,9017,9617,96328.600
19 abr 202418,0218,0417,9017,9817,98181.200
18 abr 202418,0018,0817,9118,0518,05592.900
17 abr 202417,9818,0517,9318,0418,04404.600
16 abr 202417,9318,0217,9117,9517,95559.300
15 abr 202418,0418,0917,9518,0218,02642.300
12 abr 202418,0118,0617,9518,0618,06568.500
11 abr 202418,1218,1218,0218,0518,0592.800
10 abr 202418,0818,0817,9518,0218,02277.500
09 abr 202418,1618,2018,0918,1618,16284.700
08 abr 202418,1018,1618,0918,1518,15240.600
05 abr 202418,0918,1318,0618,0918,09283.600
04 abr 202418,2018,2018,0518,0818,08696.700
03 abr 202418,0818,1717,8718,1018,10627.800
02 abr 202418,1018,1018,0318,0618,06205.800
01 abr 202418,1018,1418,0818,1118,11128.800
28 mar 202418,1518,1618,1018,1418,14279.800
27 mar 202418,1618,1818,1118,1418,14285.000
26 mar 202418,1918,2018,1318,1818,18334.100
25 mar 202418,1818,2218,1518,1518,15285.100
22 mar 202418,2018,2218,1218,1818,181.366.500
21 mar 202418,0718,1018,0118,0318,03205.000
20 mar 202418,0518,0818,0118,0318,03258.300
19 mar 202417,9918,1217,9318,0918,09371.200
18 mar 202417,9918,1417,8918,1018,10201.600
15 mar 202417,8818,0217,7017,8417,84392.500
14 mar 202417,9518,1017,4717,9417,94429.900
13 mar 202418,2118,2518,0418,0418,04395.500
12 mar 202418,0218,3117,9518,1718,17371.300
11 mar 202417,9317,9417,8317,8917,89325.200
08 mar 202417,8817,9417,8617,9117,91404.500
07 mar 202417,7617,8917,7617,8517,85315.600
06 mar 202417,7417,9117,6817,8017,80410.900
05 mar 202417,6917,7417,6517,6917,69236.100
04 mar 202417,6717,8017,6417,7417,74173.400
01 mar 202417,6017,7117,5317,7017,70358.900
29 feb 202417,6117,6417,4817,6017,60219.300
28 feb 202417,5917,6517,4717,5817,58300.000
27 feb 202417,6617,7117,6117,6717,67159.400
26 feb 202417,6717,7217,5317,6917,69364.600
23 feb 202417,6217,7417,5717,6217,62610.900
22 feb 202417,6417,7217,5417,7117,71501.400
21 feb 202417,6317,6617,5617,6517,65471.900
20 feb 202417,6717,7717,5517,5917,591.141.600
16 feb 202417,5717,6017,4317,4817,481.372.500
15 feb 202417,5217,6917,3117,4917,492.570.900
14 feb 202417,3017,5017,2917,4317,431.049.000
13 feb 202417,2617,3017,1517,1817,18943.100
12 feb 202417,2517,4417,1817,3317,331.461.100
09 feb 202417,2017,2917,0717,1517,153.044.000
08 feb 202417,1217,3217,0717,1517,153.243.100
07 feb 202417,0517,1616,8417,0017,0010.501.600
06 feb 202417,5117,5715,9216,2716,2739.276.500
05 feb 202411,1817,8711,0617,2717,2724.889.000
02 feb 202411,6811,8010,9711,0711,071.020.300
01 feb 202410,8311,5810,8311,5111,511.061.800
31 ene 202410,7211,0210,3910,5110,51671.300
30 ene 202411,2011,3910,8210,8910,891.310.100
29 ene 202411,0911,6010,7010,9210,921.271.600
26 ene 202410,1511,7210,0211,5211,524.442.700
25 ene 202410,0010,089,779,879,87591.200
24 ene 20249,639,809,429,599,59693.400
23 ene 20249,029,168,889,129,12334.300
22 ene 20249,189,368,909,159,15730.800
19 ene 20249,639,888,919,179,171.397.600
18 ene 202410,9611,0310,0810,2410,241.508.000
17 ene 202410,7311,4610,6910,9810,982.061.800
16 ene 20249,6511,069,5110,7710,774.643.600
12 ene 20248,398,718,288,608,60422.500
11 ene 20249,189,208,358,638,633.482.000
10 ene 20249,639,799,319,339,33786.000
09 ene 20249,669,739,179,549,541.313.900
08 ene 202410,0010,209,9310,1010,10518.400
05 ene 20249,489,819,419,659,65390.400
04 ene 20249,179,609,079,419,41406.500
03 ene 20249,509,519,079,099,09404.000
02 ene 20249,889,979,589,649,64519.500
29 dic 20239,7810,519,479,909,90714.300
28 dic 20239,579,919,539,859,85850.400
27 dic 20239,349,739,309,579,57441.700
26 dic 20239,259,539,259,309,30349.600
22 dic 20239,099,279,049,149,14836.900
21 dic 20238,769,138,539,059,051.086.600
20 dic 20239,279,459,069,359,351.042.300
19 dic 20239,409,599,059,449,441.325.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...