Mercados españoles cerrados en 1 hr 49 mins

Vaxart Inc (NB11.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,9165+0,0410 (+4,68%)
A partir del 02:45PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20240,91750,91900,91600,91650,916510.000
22 may 20240,79200,87550,79100,87550,8755-
21 may 20240,80100,80200,78100,78800,7880-
20 may 20240,89250,89350,82850,83800,8380-
17 may 20240,96350,96350,88650,89550,8955-
16 may 20240,89200,94250,87300,92450,9245-
15 may 20240,79950,85650,79500,85650,8565-
14 may 20240,88000,88000,74050,79350,7935-
13 may 20240,67900,76000,65000,76000,7600-
10 may 20240,68100,68100,63450,65700,657010.000
09 may 20240,67900,70300,65750,66900,6690-
08 may 20240,68750,71150,65950,65950,6595-
07 may 20240,71150,71350,67300,68400,6840-
06 may 20240,68950,71450,68900,70150,7015-
03 may 20240,70200,70250,64150,65800,6580-
02 may 20240,65350,67000,64800,65000,6500-
30 abr 20240,66500,69350,64200,65400,6540-
29 abr 20240,66750,69450,66350,66450,6645-
26 abr 20240,64500,65350,62550,64800,6480-
25 abr 20240,66150,68150,64100,64100,6410-
24 abr 20240,70950,70950,65750,67550,6755-
23 abr 20240,71500,76000,69250,69250,6925-
22 abr 20240,70950,74400,70950,74400,7440-
19 abr 20240,76500,78550,73200,73500,7350-
18 abr 20240,81250,84200,79600,80650,8065-
17 abr 20240,84300,85550,81350,82300,8230-
16 abr 20240,85600,85600,81900,84200,8420-
15 abr 20240,85750,86750,83700,85500,8550-
12 abr 20240,97100,98150,85700,85700,8570-
11 abr 20240,94000,96450,91300,96450,9645-
10 abr 20240,95900,95900,93350,93500,9350-
09 abr 20240,99451,01700,95200,96250,9625-
08 abr 20240,99600,99950,94450,98950,9895-
05 abr 20241,03801,04200,94751,01001,0100-
04 abr 20241,13601,18201,00801,00801,0080-
03 abr 20241,14901,18401,10701,14001,1400-
02 abr 20241,21001,21101,15601,15601,1560-
28 mar 20241,19051,32501,19051,21851,2185200
27 mar 20241,12901,19651,12801,19651,1965-
26 mar 20241,13801,22551,12101,13051,1305-
25 mar 20241,15001,17751,13001,13001,1300-
22 mar 20241,13351,17101,10451,17101,1710-
21 mar 20241,13601,15001,12751,14651,1465-
20 mar 20241,06701,12301,06701,12301,1230-
19 mar 20241,07201,12751,06001,07251,0725-
18 mar 20240,98741,06250,98601,06251,0625-
15 mar 20241,01001,05150,95061,05151,0515-
14 mar 20241,03751,03951,00451,01451,0145-
13 mar 20241,04701,05351,02751,02751,0275-
12 mar 20241,05251,06051,02151,04801,0480-
11 mar 20241,08651,12101,06601,06601,0660-
08 mar 20241,01351,09201,01351,07401,0740-
07 mar 20241,10001,11750,99100,99100,9910-
06 mar 20241,11501,13451,06851,07451,0745-
05 mar 20241,12401,13401,06251,11951,1195-
04 mar 20241,15051,15651,11801,12001,1200-
01 mar 20241,13301,18501,13301,14901,1490-
29 feb 20241,19951,20951,12401,12401,1240-
28 feb 20241,20801,23901,17751,19501,1950-
27 feb 20241,13251,17551,12801,17151,1715-
26 feb 20241,16151,18401,11151,13801,1380-
23 feb 20241,32201,32251,17801,17801,1780-
22 feb 20241,33551,39051,29851,29851,2985-
21 feb 20241,15351,32751,12951,28951,2895-
20 feb 20241,10751,14051,09201,12401,1240-
19 feb 20241,10851,11051,10851,10851,1085-
16 feb 20241,09151,12751,08251,10901,1090-
15 feb 20241,10551,10701,08651,09101,0910-
14 feb 20241,11001,11401,07751,09551,0955-
13 feb 20241,16051,20101,10501,10651,1065-
12 feb 20241,10251,19401,09401,14601,1460-
09 feb 20241,09451,10801,08001,09901,0990-
08 feb 20241,07001,10601,06401,09901,099020
07 feb 20241,11151,12351,09101,10001,1000-
06 feb 20241,08301,11151,02851,11151,1115-
05 feb 20241,11151,12051,06751,08451,0845-
02 feb 20241,10351,10951,06151,10701,1070-
01 feb 20241,13551,14101,03751,09351,0935-
31 ene 20240,81000,81000,81000,81000,8100-
30 ene 20240,81000,81000,81000,81000,8100-
29 ene 20240,80000,80000,80000,80000,8000-
26 ene 20240,75400,80400,74400,80040,8004-
25 ene 20240,75180,76400,75060,75760,7576-
24 ene 20240,75460,75520,73740,75280,7528-
23 ene 20240,70580,74000,70520,73280,7328-
22 ene 20240,71100,73440,69420,70640,7064-
19 ene 20240,72980,77160,67060,67060,6706-
18 ene 20240,70780,78500,70780,73820,7382500
17 ene 20240,68260,73480,64400,71240,7124-
16 ene 20240,51140,76500,51140,66780,6678700
15 ene 20240,51360,51380,51080,51120,5112-
12 ene 20240,52520,53580,50660,50820,5082-
11 ene 20240,53520,54200,51160,52340,5234-
10 ene 20240,54880,55360,52460,53020,5302-
09 ene 20240,52020,55600,51780,54140,5414-
08 ene 20240,52180,52380,51280,52100,5210-
05 ene 20240,52840,53620,51500,52680,5268-
04 ene 20240,51660,53160,51520,51900,5190-
03 ene 20240,55540,55600,51440,51440,5144-
02 ene 20240,51960,57560,51160,55320,5532-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...