Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.198,21 -402,88 (-0,75%)
Oculis Holding AG (OCS)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
31 ago 2023 - 31 ago 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 12,01 | 12,05 | 12,00 | 12,00 | 12,00 | 12.300 |
| 29 ago 2024 | 12,06 | 12,07 | 12,00 | 12,05 | 12,05 | 13.500 |
| 28 ago 2024 | 12,00 | 12,25 | 11,98 | 12,09 | 12,09 | 66.900 |
| 27 ago 2024 | 11,99 | 12,09 | 11,90 | 11,91 | 11,91 | 47.000 |
| 26 ago 2024 | 11,83 | 11,85 | 11,80 | 11,85 | 11,85 | 4900 |
| 23 ago 2024 | 11,85 | 11,95 | 11,85 | 11,93 | 11,93 | 24.600 |
| 22 ago 2024 | 10,79 | 11,99 | 10,79 | 11,90 | 11,90 | 2500 |
| 21 ago 2024 | 11,90 | 12,00 | 11,86 | 11,94 | 11,94 | 71.700 |
| 20 ago 2024 | 12,05 | 12,05 | 11,95 | 11,98 | 11,98 | 30.300 |
| 19 ago 2024 | 12,01 | 12,15 | 11,85 | 12,00 | 12,00 | 116.000 |
| 16 ago 2024 | 11,95 | 11,96 | 11,84 | 11,86 | 11,86 | 22.400 |
| 15 ago 2024 | 11,95 | 11,95 | 11,85 | 11,90 | 11,90 | 17.100 |
| 14 ago 2024 | 11,55 | 12,10 | 11,55 | 11,95 | 11,95 | 52.100 |
| 13 ago 2024 | 11,60 | 11,60 | 11,45 | 11,45 | 11,45 | 8500 |
| 12 ago 2024 | 11,64 | 11,65 | 11,41 | 11,60 | 11,60 | 5900 |
| 09 ago 2024 | 11,23 | 11,75 | 11,23 | 11,65 | 11,65 | 12.600 |
| 08 ago 2024 | 11,72 | 11,88 | 11,65 | 11,65 | 11,65 | 14.100 |
| 07 ago 2024 | 11,65 | 11,75 | 11,55 | 11,55 | 11,55 | 9700 |
| 06 ago 2024 | 11,64 | 11,64 | 11,55 | 11,55 | 11,55 | 1800 |
| 05 ago 2024 | 11,14 | 11,64 | 10,95 | 11,64 | 11,64 | 5300 |
| 02 ago 2024 | 11,63 | 11,63 | 11,40 | 11,40 | 11,40 | 2100 |
| 01 ago 2024 | 11,65 | 11,65 | 11,45 | 11,45 | 11,45 | 4300 |
| 31 jul 2024 | 11,50 | 11,70 | 11,40 | 11,60 | 11,60 | 11.000 |
| 30 jul 2024 | 11,71 | 11,71 | 10,88 | 10,94 | 10,94 | 7700 |
| 29 jul 2024 | 11,61 | 11,61 | 11,60 | 11,60 | 11,60 | 4900 |
| 26 jul 2024 | 11,70 | 11,70 | 11,50 | 11,63 | 11,63 | 5900 |
| 25 jul 2024 | 11,54 | 11,69 | 11,40 | 11,45 | 11,45 | 3800 |
| 24 jul 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 300 |
| 23 jul 2024 | 11,70 | 11,70 | 11,52 | 11,52 | 11,52 | 2300 |
| 22 jul 2024 | 11,57 | 11,70 | 11,53 | 11,68 | 11,68 | 5000 |
| 19 jul 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | 300 |
| 18 jul 2024 | 11,72 | 11,73 | 11,72 | 11,72 | 11,72 | 10.300 |
| 17 jul 2024 | 11,53 | 11,80 | 11,36 | 11,73 | 11,73 | 13.900 |
| 16 jul 2024 | 11,60 | 11,76 | 11,60 | 11,73 | 11,73 | 8400 |
| 15 jul 2024 | 11,40 | 11,65 | 11,38 | 11,61 | 11,61 | 27.500 |
| 12 jul 2024 | 11,15 | 11,40 | 11,15 | 11,38 | 11,38 | 2400 |
| 11 jul 2024 | 11,20 | 11,40 | 11,10 | 11,40 | 11,40 | 6100 |
| 10 jul 2024 | 11,09 | 11,27 | 10,88 | 11,20 | 11,20 | 10.200 |
| 09 jul 2024 | 11,39 | 11,39 | 11,00 | 11,01 | 11,01 | 22.000 |
| 08 jul 2024 | 11,60 | 11,61 | 11,50 | 11,50 | 11,50 | 11.800 |
| 05 jul 2024 | 11,70 | 11,70 | 11,36 | 11,66 | 11,66 | 8700 |
| 03 jul 2024 | 11,70 | 11,73 | 11,69 | 11,73 | 11,73 | 7700 |
| 02 jul 2024 | 11,89 | 11,93 | 11,70 | 11,70 | 11,70 | 15.300 |
| 01 jul 2024 | 11,88 | 11,90 | 11,70 | 11,89 | 11,89 | 4600 |
| 28 jun 2024 | 11,85 | 11,95 | 11,75 | 11,95 | 11,95 | 4800 |
| 27 jun 2024 | 11,75 | 11,95 | 11,61 | 11,70 | 11,70 | 39.900 |
| 26 jun 2024 | 11,80 | 11,85 | 11,70 | 11,85 | 11,85 | 1800 |
| 25 jun 2024 | 11,89 | 11,95 | 11,50 | 11,82 | 11,82 | 18.300 |
| 24 jun 2024 | 11,75 | 12,05 | 11,75 | 11,86 | 11,86 | 59.000 |
| 21 jun 2024 | 11,70 | 11,71 | 11,70 | 11,70 | 11,70 | 3200 |
| 20 jun 2024 | 11,70 | 11,75 | 11,65 | 11,70 | 11,70 | 8900 |
| 18 jun 2024 | 11,72 | 11,75 | 11,14 | 11,75 | 11,75 | 13.800 |
| 17 jun 2024 | 11,80 | 11,80 | 11,72 | 11,75 | 11,75 | 2300 |
| 14 jun 2024 | 12,00 | 12,00 | 11,72 | 11,80 | 11,80 | 3800 |
| 13 jun 2024 | 11,90 | 11,90 | 11,72 | 11,80 | 11,80 | 2100 |
| 12 jun 2024 | 11,90 | 11,90 | 11,81 | 11,85 | 11,85 | 3600 |
| 11 jun 2024 | 11,95 | 12,00 | 11,75 | 11,92 | 11,92 | 27.500 |
| 10 jun 2024 | 12,00 | 12,05 | 11,70 | 12,00 | 12,00 | 18.500 |
| 07 jun 2024 | 12,00 | 12,00 | 11,85 | 11,85 | 11,85 | 1500 |
| 06 jun 2024 | 11,86 | 11,98 | 11,86 | 11,95 | 11,95 | 1700 |
| 05 jun 2024 | 11,77 | 12,02 | 11,77 | 11,95 | 11,95 | 21.000 |
| 04 jun 2024 | 11,73 | 11,85 | 11,73 | 11,85 | 11,85 | 11.700 |
| 03 jun 2024 | 11,70 | 11,75 | 11,70 | 11,70 | 11,70 | 3900 |
| 31 may 2024 | 11,70 | 11,76 | 11,70 | 11,76 | 11,76 | 3400 |
| 30 may 2024 | 11,81 | 11,89 | 11,69 | 11,69 | 11,69 | 24.800 |
| 29 may 2024 | 11,90 | 11,95 | 11,70 | 11,93 | 11,93 | 17.000 |
| 28 may 2024 | 11,72 | 11,95 | 11,72 | 11,90 | 11,90 | 9100 |
| 24 may 2024 | 11,90 | 11,90 | 11,85 | 11,85 | 11,85 | 1000 |
| 23 may 2024 | 12,00 | 12,00 | 11,90 | 11,90 | 11,90 | 7000 |
| 22 may 2024 | 11,90 | 12,00 | 11,90 | 11,90 | 11,90 | 16.100 |
| 21 may 2024 | 11,90 | 12,08 | 11,90 | 11,90 | 11,90 | 4300 |
| 20 may 2024 | 12,00 | 12,00 | 11,94 | 11,99 | 11,99 | 1500 |
| 17 may 2024 | 11,91 | 12,04 | 11,90 | 11,98 | 11,98 | 3900 |
| 16 may 2024 | 12,09 | 12,10 | 11,91 | 11,97 | 11,97 | 32.400 |
| 15 may 2024 | 12,05 | 12,06 | 12,00 | 12,01 | 12,01 | 3000 |
| 14 may 2024 | 12,10 | 12,20 | 12,05 | 12,16 | 12,16 | 41.800 |
| 13 may 2024 | 12,10 | 12,40 | 12,00 | 12,07 | 12,07 | 19.700 |
| 10 may 2024 | 12,05 | 12,10 | 12,00 | 12,07 | 12,07 | 14.200 |
| 09 may 2024 | 12,18 | 12,18 | 11,85 | 11,97 | 11,97 | 22.900 |
| 08 may 2024 | 12,60 | 12,62 | 12,36 | 12,37 | 12,37 | 43.000 |
| 07 may 2024 | 12,60 | 12,67 | 12,60 | 12,64 | 12,64 | 11.000 |
| 06 may 2024 | 12,71 | 12,80 | 12,70 | 12,71 | 12,71 | 27.000 |
| 03 may 2024 | 12,90 | 12,99 | 12,80 | 12,80 | 12,80 | 28.500 |
| 02 may 2024 | 12,83 | 13,07 | 12,80 | 12,92 | 12,92 | 42.900 |
| 01 may 2024 | 13,00 | 13,00 | 12,10 | 12,85 | 12,85 | 43.200 |
| 30 abr 2024 | 13,00 | 13,30 | 12,58 | 13,07 | 13,07 | 89.400 |
| 29 abr 2024 | 12,01 | 13,16 | 12,01 | 12,73 | 12,73 | 91.800 |
| 26 abr 2024 | 12,01 | 12,04 | 12,00 | 12,02 | 12,02 | 88.400 |
| 25 abr 2024 | 11,92 | 12,04 | 11,90 | 11,95 | 11,95 | 25.300 |
| 24 abr 2024 | 12,01 | 12,10 | 11,98 | 11,98 | 11,98 | 191.100 |
| 23 abr 2024 | 12,10 | 12,45 | 11,85 | 11,97 | 11,97 | 306.300 |
| 22 abr 2024 | 11,75 | 12,15 | 11,72 | 11,95 | 11,95 | 188.500 |
| 19 abr 2024 | 11,75 | 11,80 | 11,75 | 11,78 | 11,78 | 68.500 |
| 18 abr 2024 | 11,99 | 11,99 | 11,75 | 11,78 | 11,78 | 57.500 |
| 17 abr 2024 | 12,00 | 12,05 | 11,90 | 11,90 | 11,90 | 32.600 |
| 16 abr 2024 | 12,01 | 12,04 | 11,92 | 12,00 | 12,00 | 9700 |
| 15 abr 2024 | 11,91 | 12,05 | 11,90 | 12,03 | 12,03 | 20.400 |
| 12 abr 2024 | 12,00 | 12,09 | 11,90 | 11,95 | 11,95 | 28.300 |
| 11 abr 2024 | 11,75 | 12,20 | 11,75 | 11,99 | 11,99 | 53.000 |
| 10 abr 2024 | 11,10 | 11,99 | 11,10 | 11,68 | 11,68 | 165.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.