Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.259,45 +140,48 (+0,23%)
EyePoint Pharmaceuticals Inc (PV3B.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 7,52 | 7,52 | 7,52 | 7,52 | 7,52 | - |
| 20 jun 2024 | 8,05 | 8,05 | 8,05 | 8,05 | 8,05 | - |
| 19 jun 2024 | 7,99 | 7,99 | 7,99 | 7,99 | 7,99 | - |
| 18 jun 2024 | 8,28 | 8,28 | 8,28 | 8,28 | 8,28 | - |
| 17 jun 2024 | 8,64 | 8,64 | 8,64 | 8,64 | 8,64 | - |
| 14 jun 2024 | 8,56 | 8,56 | 8,56 | 8,56 | 8,56 | - |
| 13 jun 2024 | 8,59 | 8,59 | 8,59 | 8,59 | 8,59 | - |
| 12 jun 2024 | 8,65 | 8,65 | 8,65 | 8,65 | 8,65 | - |
| 11 jun 2024 | 8,30 | 8,30 | 8,30 | 8,30 | 8,30 | - |
| 10 jun 2024 | 8,34 | 8,34 | 8,34 | 8,34 | 8,34 | - |
| 07 jun 2024 | 8,40 | 8,40 | 8,40 | 8,40 | 8,40 | - |
| 06 jun 2024 | 8,87 | 8,87 | 8,87 | 8,87 | 8,87 | - |
| 05 jun 2024 | 8,39 | 8,39 | 8,39 | 8,39 | 8,39 | - |
| 04 jun 2024 | 8,92 | 8,92 | 8,92 | 8,92 | 8,92 | - |
| 03 jun 2024 | 9,77 | 9,77 | 9,77 | 9,77 | 9,77 | - |
| 31 may 2024 | 9,73 | 9,73 | 9,73 | 9,73 | 9,73 | - |
| 30 may 2024 | 9,89 | 9,89 | 9,89 | 9,89 | 9,89 | - |
| 29 may 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 28 may 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 27 may 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 24 may 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 23 may 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 22 may 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 21 may 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 20 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 17 may 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 16 may 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 15 may 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 14 may 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 13 may 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 10 may 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 09 may 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 08 may 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 07 may 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 06 may 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 03 may 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 02 may 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 30 abr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 29 abr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 26 abr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 25 abr 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 24 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 23 abr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 22 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 19 abr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 18 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 17 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 16 abr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 15 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 12 abr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 11 abr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 10 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 09 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 08 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 05 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 04 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 03 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 02 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 28 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 27 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 26 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 25 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 22 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 21 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 20 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 19 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 18 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 15 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 14 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 13 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 12 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 11 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 08 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 07 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 06 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 05 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 04 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 01 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 29 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 28 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 27 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 26 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 23 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 22 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 21 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 20 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 19 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 16 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 15 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 14 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 13 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 12 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 09 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 08 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 07 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 06 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 05 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 02 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 01 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 31 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| *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.