Mercados españoles abiertos en 51 mins

OPKO Health Inc (XCY.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,1644-0,0190 (-1,61%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20241,16441,16441,16441,16441,16442759
21 may 20241,18341,18341,18341,18341,1834-
20 may 20241,19881,19881,19881,19881,1988-
17 may 20241,17241,17241,17241,17241,1724-
16 may 20241,21001,21001,21001,21001,2100-
15 may 20241,17601,17601,17601,17601,1760-
14 may 20241,14761,14761,14761,14761,1476-
13 may 20241,15901,15901,15901,15901,1590-
10 may 20241,14401,14401,14401,14401,1440-
09 may 20241,13341,13341,13341,13341,1334-
08 may 20241,01961,01961,01961,01961,0196-
07 may 20241,19741,19741,19741,19741,1974-
06 may 20241,15461,15461,15461,15461,1546-
03 may 20241,18981,18981,18981,18981,1898-
02 may 20241,15521,15521,15521,15521,1552-
30 abr 20241,12901,12901,12901,12901,1290-
29 abr 20241,14881,14881,14881,14881,1488-
26 abr 20241,11101,11101,11101,11101,1110-
25 abr 20241,11801,11801,11801,11801,1180-
24 abr 20241,14021,14021,14021,14021,1402-
23 abr 20241,12621,12621,12621,12621,1262-
22 abr 20241,12061,12061,12061,12061,1206-
19 abr 20241,10601,10601,10601,10601,1060-
18 abr 20241,13581,13581,13581,13581,1358-
17 abr 20241,10161,10161,10161,10161,1016-
16 abr 20241,11741,11741,11741,11741,1174-
15 abr 20241,13001,13001,13001,13001,1300-
12 abr 20241,17081,17081,17081,17081,1708-
11 abr 20241,15861,15861,15861,15861,1586-
10 abr 20241,24081,24081,24081,24081,2408-
09 abr 20241,24261,24261,24261,24261,2426-
08 abr 20241,20541,20541,20541,20541,2054-
05 abr 20241,20501,20501,20501,20501,2050-
04 abr 20241,21701,21701,21701,21701,2170-
03 abr 20241,22261,22261,22261,22261,2226-
02 abr 20241,19141,19141,19141,19141,1914-
28 mar 20240,96380,96380,96380,96380,9638-
27 mar 20240,90200,90200,90200,90200,9020-
26 mar 20240,87710,87710,87710,87710,8771-
25 mar 20240,86870,86870,86870,86870,8687-
22 mar 20240,83660,83660,83660,83660,8366-
21 mar 20240,79650,79650,79650,79650,7965-
20 mar 20240,79740,79740,79740,79740,7974-
19 mar 20240,79940,79940,79940,79940,7994-
18 mar 20240,81860,81860,81860,81860,8186-
15 mar 20240,79280,79280,79280,79280,7928-
14 mar 20240,81920,81920,81920,81920,8192-
13 mar 20240,84220,84220,84220,84220,8422-
12 mar 20240,84150,84150,84150,84150,8415-
11 mar 20240,85220,85220,85220,85220,8522-
08 mar 20240,84550,84550,84550,84550,8455-
07 mar 20240,84060,84060,84060,84060,8406-
06 mar 20240,85480,85480,85480,85480,8548-
05 mar 20240,88920,88920,88920,88920,8892-
04 mar 20240,88470,88470,88470,88470,8847-
01 mar 20240,89400,89400,89400,89400,8940-
29 feb 20240,87370,87370,87370,87370,8737-
28 feb 20240,88920,88920,88920,88920,8892-
27 feb 20240,90430,90430,90430,90430,9043-
26 feb 20240,86320,86320,86320,86320,8632-
23 feb 20240,87760,87760,87760,87760,8776-
22 feb 20240,91030,91030,91030,91030,9103-
21 feb 20240,92820,92820,92820,92820,9282-
20 feb 20240,90360,90360,90360,90360,9036-
19 feb 20240,91550,91550,91550,91550,9155-
16 feb 20240,92040,92040,92040,92040,9204-
15 feb 20240,93680,93680,93680,93680,9368-
14 feb 20240,91040,91040,91040,91040,9104-
13 feb 20240,93200,93200,93200,93200,9320-
12 feb 20240,94180,94180,94180,94180,9418-
09 feb 20240,91030,91030,91030,91030,9103-
08 feb 20240,91050,91050,91050,91050,9105-
07 feb 20240,91010,91010,91010,91010,9101-
06 feb 20240,89530,89530,89530,89530,8953-
05 feb 20240,90660,90660,90660,90660,9066-
02 feb 20240,90790,90790,90790,90790,9079-
01 feb 20240,93330,93330,93330,93330,9333-
31 ene 20240,90240,90240,90240,90240,9024-
30 ene 20240,93390,93390,93390,93390,9339-
29 ene 20240,89080,89080,89080,89080,8908-
26 ene 20240,87430,87430,87430,87430,8743-
25 ene 20240,88160,88160,88160,88160,8816-
24 ene 20240,91170,91170,91170,91170,9117-
23 ene 20240,89430,89430,89430,89430,8943-
22 ene 20240,88700,88700,88700,88700,8870-
19 ene 20240,88270,88270,88270,88270,8827-
18 ene 20240,89370,89370,89370,89370,8937-
17 ene 20240,86440,86440,86440,86440,8644-
16 ene 20240,86770,86770,86770,86770,8677-
15 ene 20240,86280,86280,86280,86280,8628-
12 ene 20240,86280,86280,86280,86280,8628-
11 ene 20240,88550,88550,88550,88550,8855-
10 ene 20240,94050,94050,94050,94050,9405-
09 ene 20240,90390,90390,90390,90390,9039-
08 ene 20240,80150,80150,80150,80150,8015-
05 ene 20240,83920,83920,83920,83920,8392-
04 ene 20241,12081,12081,12081,12081,1208-
03 ene 20241,37001,37001,37001,37001,3700-
02 ene 20241,32281,32281,32281,32281,3228-
29 dic 20231,39241,39241,39241,39241,3924-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...