Mercados españoles cerrados

uniQure N.V. (QURE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,4100+0,0200 (+0,46%)
Al cierre: 04:00PM EDT
4,3800 -0,03 (-0,68%)
Después del cierre: 07:36PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20244,33004,48004,25004,41004,4100500.300
29 abr 20244,59004,71004,37004,39004,3900827.100
26 abr 20244,55004,62504,45004,53004,5300354.500
25 abr 20244,49004,68004,35004,54004,5400505.900
24 abr 20244,77004,78004,48004,56004,5600635.800
23 abr 20244,82004,89504,73504,75004,7500461.600
22 abr 20244,70004,87004,67004,82004,8200380.100
19 abr 20244,71004,75004,61004,67004,6700547.800
18 abr 20244,66004,76004,65504,71004,7100440.700
17 abr 20244,73004,76504,61004,67004,6700825.600
16 abr 20244,71004,80004,65004,70004,7000432.900
15 abr 20244,79004,82504,62104,74004,7400669.300
12 abr 20244,96005,03004,72004,78004,78001.220.600
11 abr 20245,09005,16004,97505,03005,0300533.100
10 abr 20244,99005,06004,95005,02005,02001.009.800
09 abr 20245,23005,31005,12005,20005,2000483.300
08 abr 20245,17005,22005,00005,20005,2000563.900
05 abr 20245,15005,25005,08005,15005,1500795.400
04 abr 20245,41005,48005,15505,20005,2000427.100
03 abr 20244,96005,33004,96005,32005,3200605.500
02 abr 20245,05005,12004,98004,98004,9800751.300
01 abr 20245,20005,22004,98205,21005,2100846.400
28 mar 20245,35005,40005,16005,20005,2000767.700
27 mar 20245,32005,45005,23505,41005,4100600.700
26 mar 20245,39005,42005,25505,32005,3200447.300
25 mar 20245,25005,44005,25005,35005,3500446.200
22 mar 20245,16005,31005,04005,28005,2800519.400
21 mar 20245,24005,26005,09005,19005,1900665.100
20 mar 20245,14005,26504,95005,23005,2300594.700
19 mar 20244,97005,16004,95105,13005,1300736.400
18 mar 20245,26005,32004,95004,97004,97001.440.700
15 mar 20244,82005,21004,76005,17005,17006.746.300
14 mar 20245,11005,11004,80004,82004,82001.177.400
13 mar 20245,15005,24005,02005,11005,11001.191.000
12 mar 20245,22005,22004,90005,15005,15001.281.900
11 mar 20245,21005,35005,11005,14005,14001.243.300
08 mar 20245,32005,52005,12505,22005,2200737.900
07 mar 20245,18005,31005,13105,28005,28001.374.800
06 mar 20245,03005,19004,98005,18005,1800865.300
05 mar 20245,11005,25505,00505,04005,0400913.600
04 mar 20245,53005,53005,09505,16005,16001.563.600
01 mar 20245,81005,98005,47005,59005,59002.181.600
29 feb 20246,12006,35005,53005,75005,75002.419.300
28 feb 20246,79006,87006,38006,69006,69001.042.000
27 feb 20246,50006,80006,23006,75006,75001.301.900
26 feb 20246,35006,52506,23006,38006,3800909.700
23 feb 20246,28006,37506,14006,32006,3200619.100
22 feb 20246,28006,44006,22006,28006,2800589.700
21 feb 20246,24006,30006,08006,26006,2600648.800
20 feb 20245,85006,27005,78006,25006,25001.035.800
16 feb 20245,47005,86505,35005,85005,8500939.600
15 feb 20245,33005,58005,32505,48005,4800983.600
14 feb 20245,42005,48005,20005,29005,2900905.000
13 feb 20245,71005,78005,32005,32005,32001.384.900
12 feb 20245,98006,09005,85505,95005,9500971.600
09 feb 20245,54005,94005,50505,93005,93001.081.000
08 feb 20245,60005,64005,43005,47005,4700715.100
07 feb 20245,96005,96005,60005,61005,6100551.100
06 feb 20245,50005,98005,34005,96005,9600865.700
05 feb 20245,29005,44005,19005,42005,4200716.800
02 feb 20245,50005,50005,30005,39005,3900746.800
01 feb 20245,61005,69005,42505,56005,56001.094.700
31 ene 20245,73005,87005,55005,56005,5600641.200
30 ene 20245,94005,94505,68005,76005,7600789.300
29 ene 20245,83005,99005,63005,99005,9900892.700
26 ene 20245,82005,95005,77005,83005,8300562.700
25 ene 20245,72005,83005,51505,76005,76001.207.900
24 ene 20245,94005,96005,63005,65005,6500939.600
23 ene 20245,91006,04005,67005,85505,85501.273.200
22 ene 20245,59005,71005,49005,70005,70001.208.200
19 ene 20245,58005,65005,47005,55005,55001.069.300
18 ene 20245,80005,88005,49005,52005,52001.012.800
17 ene 20245,75005,90005,59005,69005,6900886.400
16 ene 20246,14006,16005,84805,88005,88001.548.200
12 ene 20246,42006,59506,16006,18006,18001.067.800
11 ene 20246,50006,50006,22006,32006,32001.335.900
10 ene 20246,62006,66006,24006,50006,50001.580.700
09 ene 20246,71006,84006,59506,62006,6200667.900
08 ene 20246,56006,87006,34006,80006,80001.108.600
05 ene 20246,69006,69006,40006,56006,5600637.200
04 ene 20246,69006,91006,54006,78006,7800586.100
03 ene 20246,85006,93006,66506,68006,6800619.600
02 ene 20246,73007,12006,60006,93006,9300813.500
29 dic 20236,83006,86006,60506,77006,7700955.500
28 dic 20236,80006,97006,65006,83006,8300980.100
27 dic 20237,03007,10006,75506,80006,8000855.900
26 dic 20236,39007,05006,32007,00007,00001.503.900
22 dic 20236,31006,69006,22006,32006,32001.163.500
21 dic 20236,31006,52006,18006,26006,26001.265.600
20 dic 20236,76006,95006,21006,23506,23501.990.100
19 dic 20238,03008,03006,08506,64006,64005.185.500
18 dic 20238,29008,32407,82007,98007,98001.115.300
15 dic 20238,17008,66008,07008,27008,27001.716.400
14 dic 20237,97008,19007,64008,10008,10001.671.800
13 dic 20237,11007,74007,05007,74007,74001.011.000
12 dic 20237,14007,15006,91507,15007,1500749.000
11 dic 20237,20007,25006,98007,14007,1400891.700
08 dic 20237,23007,27006,95007,16507,16501.345.400
07 dic 20237,07007,41006,99007,30007,30001.315.000
06 dic 20236,89007,24006,79007,05007,0500589.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...