Mercados españoles cerrados

Vaxart Inc (NB11.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8180-0,0290 (-3,42%)
Al cierre: 09:38PM CEST
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 20240,90750,90750,81400,81800,8180-
22 may 20240,78250,86300,78250,84700,8470-
21 may 20240,79150,79150,77250,77250,7725-
20 may 20240,88200,88200,83300,84200,8420-
17 may 20240,95150,95150,87300,87300,8730-
16 may 20240,88100,91950,88100,91950,9195-
15 may 20240,79000,85200,79000,85000,8500-
14 may 20240,86050,86050,77550,78100,7810-
13 may 20240,67100,76100,67100,76100,7610-
10 may 20240,67300,67300,64300,64300,64308800
09 may 20240,67100,67100,67100,67100,6710-
08 may 20240,67900,67900,65950,65950,6595-
07 may 20240,70400,70400,68200,68200,6820-
06 may 20240,68100,69700,68100,69700,6970-
03 may 20240,69350,69400,63750,63750,6375-
02 may 20240,64550,65050,64550,64950,6495-
30 abr 20240,65750,74350,63600,67000,67003800
29 abr 20240,65950,67300,64950,64950,6495-
26 abr 20240,63100,63100,62400,62700,62701000
25 abr 20240,65350,68500,63900,63900,63908000
24 abr 20240,70100,70100,65400,66100,6610-
23 abr 20240,70700,72500,68800,68800,68805000
22 abr 20240,70200,73300,70200,73300,7330-
19 abr 20240,75750,75750,69750,69750,6975-
18 abr 20240,80300,80600,78900,78900,7890-
17 abr 20240,83250,83450,80500,83450,8345-
16 abr 20240,84500,84500,82350,84350,8435-
15 abr 20240,84700,84950,81400,84950,8495250
12 abr 20240,96000,98750,86850,86850,86852000
11 abr 20240,92850,92850,91300,92400,9240-
10 abr 20240,94750,94750,92600,92600,9260-
09 abr 20240,98250,98250,94350,95200,9520-
08 abr 20240,98400,98950,95300,95300,9530-
05 abr 20241,02601,02601,02601,02601,0260-
04 abr 20241,12201,12201,12201,12201,1220-
03 abr 20241,13401,13401,13401,13401,1340-
02 abr 20241,19601,19601,19601,19601,1960-
28 mar 20241,17601,17601,17601,17601,1760-
27 mar 20241,11501,15251,11501,15251,1525-
26 mar 20241,12251,12251,11001,11951,1195-
25 mar 20241,13451,14701,13451,13751,1375-
22 mar 20241,12101,15951,10351,15051,15051150
21 mar 20241,12201,12201,09751,11351,1135-
20 mar 20241,05401,09001,05401,08901,0890-
19 mar 20241,05701,09001,05701,07051,0705-
18 mar 20240,95341,05200,95341,05201,0520-
15 mar 20240,99781,00200,98981,00201,002010.000
14 mar 20241,02401,02401,02401,02401,0240-
13 mar 20241,03251,03601,01751,01751,0175-
12 mar 20241,03951,04201,02901,03751,0375-
11 mar 20241,07301,08251,07301,08251,082510.000
08 mar 20241,00151,08051,00151,06351,0635-
07 mar 20241,08551,08550,99880,99880,9988-
06 mar 20241,10051,10151,04901,04901,04905000
05 mar 20241,11001,11751,08001,10851,1085-
04 mar 20241,13601,13601,11051,11051,1105-
01 mar 20241,11951,16551,11951,16551,16555500
29 feb 20241,18501,18501,18501,18501,1850-
28 feb 20241,19301,21501,19301,21501,21504900
27 feb 20241,11851,11851,06551,06551,0655-
26 feb 20241,14701,14701,14701,14701,1470-
23 feb 20241,30601,30601,21151,21151,2115-
22 feb 20241,31951,36001,31951,36001,36002805
21 feb 20241,14051,14051,14051,14051,1405-
20 feb 20241,09301,09301,09301,09301,0930-
19 feb 20241,09601,09601,09601,09601,0960-
16 feb 20241,07851,11701,07101,09801,0980-
15 feb 20241,09201,09201,08101,09001,0900-
14 feb 20241,09751,09751,09751,09751,0975-
13 feb 20241,14551,14551,14551,14551,1455-
12 feb 20241,08901,15351,08901,13401,1340-
09 feb 20241,08101,09701,07851,09701,0970-
08 feb 20241,09001,09001,07001,08701,0870-
07 feb 20241,09751,10851,09751,09801,0980-
06 feb 20241,07001,07001,02651,05401,0540-
05 feb 20241,09801,10151,05651,10151,1015-
02 feb 20241,09001,09001,09001,09001,0900-
01 feb 20241,12101,15051,07151,09551,0955940
31 ene 20240,90360,90360,90360,90360,9036-
30 ene 20240,80340,80340,80340,80340,8034-
29 ene 20240,79080,79080,79080,79080,7908-
26 ene 20240,74500,79580,74500,77220,7722-
25 ene 20240,74260,76020,74260,76020,7602-
24 ene 20240,74520,74920,73040,74920,7492-
23 ene 20240,69660,71540,69660,71500,7150-
22 ene 20240,70600,71580,68760,68980,6898-
19 ene 20240,72080,72080,72080,72080,7208-
18 ene 20240,69900,73200,69900,73200,7320-
17 ene 20240,67360,72220,62140,69120,6912750
16 ene 20240,50500,75060,50500,67300,67303001
15 ene 20240,50420,50420,50420,50420,5042-
12 ene 20240,51880,51880,50420,50420,5042-
11 ene 20240,52840,52840,52840,52840,5284-
10 ene 20240,54140,54140,51800,52120,5212-
09 ene 20240,51380,52540,50380,52540,5254-
08 ene 20240,51540,51540,50160,51240,5124-
05 ene 20240,52200,52200,51580,51740,5174-
04 ene 20240,51020,51520,51020,51340,5134-
03 ene 20240,54840,54840,50640,51000,5100-
02 ene 20240,51320,58080,51320,56300,5630-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...