Mercados españoles cerrados

Relief Therapeutics Holding SA (RLFTF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,45000,0000 (0,00%)
Al cierre: 12:33PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20241,39001,45001,39001,45001,4500425
25 abr 20241,33001,45001,33001,45001,4500300
24 abr 20241,30001,45001,30001,45001,4500400
23 abr 20241,45001,45001,45001,45001,4500-
22 abr 20241,31001,45001,31001,45001,45001300
19 abr 20241,45001,45001,35001,45001,4500600
18 abr 20241,35001,43001,35001,43001,43003800
17 abr 20241,30001,40001,20001,40001,40001300
16 abr 20241,35001,50001,30001,35001,35003500
15 abr 20241,32501,45001,20001,32001,32001000
12 abr 20241,35001,45001,34001,45001,45002200
11 abr 20241,45001,45001,45001,45001,4500200
10 abr 20241,50001,50001,45601,50001,5000800
09 abr 20241,50001,50001,43001,45001,45001500
08 abr 20241,45301,45301,45301,45301,4530200
05 abr 20241,45001,50001,45001,50001,50004900
04 abr 20241,53001,53001,34001,43001,43007100
03 abr 20241,37501,37501,37501,37501,3750200
02 abr 20241,45001,45001,41001,45001,45003300
01 abr 20241,45001,45001,39001,44001,44001600
28 mar 20241,51001,51001,41001,45001,45006300
27 mar 20241,58001,58001,40201,55001,55001200
26 mar 20241,43001,66001,43001,56001,560011.600
25 mar 20241,65001,65001,55001,64001,64001400
22 mar 20241,42001,68001,42001,59801,59807600
21 mar 20241,52001,53001,46501,46501,46503400
20 mar 20241,42001,63001,42001,61001,61001000
19 mar 20241,63001,63001,51001,60001,60002100
18 mar 20241,58001,60001,44201,60001,60003700
15 mar 20241,65001,65001,50001,56001,56009700
14 mar 20241,68001,68001,52001,60001,60002200
13 mar 20241,68001,68001,46001,64001,64001400
12 mar 20241,80001,80001,60401,64001,64001200
11 mar 20241,66001,75001,65401,68001,68001200
08 mar 20241,76001,76001,61001,67001,67008100
07 mar 20241,73001,74001,66001,74001,74001200
06 mar 20241,59001,73001,59001,71001,71001600
05 mar 20241,56001,71001,56001,57001,57005000
04 mar 20241,67001,71001,65501,71001,71001100
01 mar 20241,76001,77001,66701,77001,77002300
29 feb 20241,85001,85001,75001,75001,75002100
28 feb 20241,84501,89001,80001,80001,80001000
27 feb 20241,89001,90001,80001,85001,85001500
26 feb 20241,85001,85001,85001,85001,85004800
23 feb 20241,94001,94001,77001,91001,91001100
22 feb 20241,82001,88001,82001,82001,82003000
21 feb 20241,86401,93001,86401,87501,87501900
20 feb 20241,85001,94001,85001,90001,90001100
16 feb 20241,89001,94001,82001,94001,94001800
15 feb 20241,87001,94001,87001,94001,9400400
14 feb 20241,90001,98001,90001,94001,940010.500
13 feb 20242,00002,00002,00002,00002,0000300
12 feb 20242,00002,00001,84001,84201,84201300
09 feb 20242,01002,01001,81001,91001,91001100
08 feb 20241,82201,97001,82001,90001,90001900
07 feb 20241,78001,99001,78001,99001,99004700
06 feb 20241,91002,00001,91001,93001,930021.400
05 feb 20241,88001,94001,84001,94001,9400900
02 feb 20241,84201,99001,83001,99001,99004600
01 feb 20242,00002,00002,00002,00002,0000-
31 ene 20241,93802,00001,88002,00002,00002000
30 ene 20241,84001,99001,84001,99001,9900400
29 ene 20242,00002,00001,82002,00002,0000600
26 ene 20241,85201,92501,85201,92501,9250800
25 ene 20242,01002,01002,01002,01002,0100200
24 ene 20241,96001,96001,83201,91001,91002600
23 ene 20242,05002,05001,86001,86001,86001900
22 ene 20241,97001,98001,85101,98001,98006200
19 ene 20241,96502,04001,90101,92001,92004200
18 ene 20241,94002,07001,90002,07002,07001800
17 ene 20242,00002,08002,00002,08002,0800400
16 ene 20242,00002,06002,00002,06002,06004200
12 ene 20242,19002,19002,10002,10002,1000700
11 ene 20242,23002,23002,23002,23002,2300-
10 ene 20242,12002,23002,00002,23002,23004000
09 ene 20242,20002,20002,00002,15002,15001100
08 ene 20242,10002,19002,02002,19002,19007400
05 ene 20242,19502,29002,10002,29002,2900800
04 ene 20242,20002,29002,20002,29002,29005800
03 ene 20242,18002,34002,12002,34002,3400900
02 ene 20242,43002,43002,18002,43002,43001700
29 dic 20232,15002,30002,15002,22002,220011.900
28 dic 20232,17002,30002,13002,13002,13004300
27 dic 20232,40002,40002,05002,09002,090012.300
26 dic 20231,99002,07401,98001,99501,99505600
22 dic 20232,20002,20002,06002,10502,10502300
21 dic 20232,02002,08002,02002,03102,03102700
20 dic 20231,93001,93001,81001,89001,890010.400
19 dic 20231,90002,03001,90001,90001,90004100
18 dic 20231,90002,00001,90001,96501,96502600
15 dic 20231,90002,00001,90002,00002,00001000
14 dic 20231,90002,03001,90002,00002,00004300
13 dic 20232,00002,10001,96502,03002,03009700
12 dic 20232,13002,13002,06002,12002,12003900
11 dic 20232,07002,13002,05002,11002,11005700
08 dic 20232,15002,22002,06002,13002,13002700
07 dic 20232,16702,28002,16702,25002,25001300
06 dic 20232,18302,18302,13002,17002,17004300
05 dic 20232,19502,20502,12002,16002,16002100
04 dic 20232,20002,28002,10002,17202,172018.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...