Mercados españoles cerrados en 6 hrs 46 min
IBEX 35
11.101,70 -3,80 (-0,03%) Euro Stoxx 50
5.079,65 -5,43 (-0,11%) Dólar/Euro
1,0783 +0,0010 (+0,10%) Petróleo Brent
83,03 +0,24 (+0,29%) Oro
2.350,00 -25,00 (-1,05%) Bitcoin EUR
58.306,32 +1.692,35 (+2,99%)
BioLineRx Ltd. (YP2A.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 0,5600 | 0,5600 | 0,5600 | 0,5600 | 0,5600 | 255 |
| 10 may 2024 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | - |
| 09 may 2024 | 0,5650 | 0,5650 | 0,5550 | 0,5550 | 0,5550 | - |
| 08 may 2024 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | - |
| 07 may 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | - |
| 06 may 2024 | 0,5850 | 0,5850 | 0,5850 | 0,5850 | 0,5850 | - |
| 03 may 2024 | 0,5700 | 0,5700 | 0,5700 | 0,5700 | 0,5700 | - |
| 02 may 2024 | 0,5800 | 0,5800 | 0,5800 | 0,5800 | 0,5800 | - |
| 30 abr 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 29 abr 2024 | 0,5250 | 0,5250 | 0,5250 | 0,5250 | 0,5250 | - |
| 26 abr 2024 | 0,4920 | 0,4920 | 0,4920 | 0,4920 | 0,4920 | - |
| 25 abr 2024 | 0,5300 | 0,5300 | 0,5300 | 0,5300 | 0,5300 | - |
| 24 abr 2024 | 0,5500 | 0,5550 | 0,5500 | 0,5550 | 0,5550 | - |
| 23 abr 2024 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | - |
| 22 abr 2024 | 0,5700 | 0,5700 | 0,5700 | 0,5700 | 0,5700 | - |
| 19 abr 2024 | 0,5500 | 0,5900 | 0,5500 | 0,5900 | 0,5900 | - |
| 18 abr 2024 | 0,5400 | 0,5400 | 0,5400 | 0,5400 | 0,5400 | - |
| 17 abr 2024 | 0,5550 | 0,5550 | 0,5550 | 0,5550 | 0,5550 | - |
| 16 abr 2024 | 0,5550 | 0,5550 | 0,5550 | 0,5550 | 0,5550 | - |
| 15 abr 2024 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | - |
| 12 abr 2024 | 0,6100 | 0,6100 | 0,5900 | 0,5900 | 0,5900 | - |
| 11 abr 2024 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | - |
| 10 abr 2024 | 0,6050 | 0,6050 | 0,6050 | 0,6050 | 0,6050 | - |
| 09 abr 2024 | 0,6550 | 0,6600 | 0,6550 | 0,6600 | 0,6600 | - |
| 08 abr 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | - |
| 05 abr 2024 | 0,7150 | 0,7150 | 0,7150 | 0,7150 | 0,7150 | - |
| 04 abr 2024 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | - |
| 03 abr 2024 | 0,7200 | 0,7600 | 0,7200 | 0,7600 | 0,7600 | - |
| 02 abr 2024 | 0,7550 | 0,7900 | 0,7550 | 0,7900 | 0,7900 | - |
| 28 mar 2024 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | - |
| 27 mar 2024 | 0,9000 | 0,9500 | 0,9000 | 0,9500 | 0,9500 | - |
| 26 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 25 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 22 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 21 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 20 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 19 mar 2024 | 0,9950 | 0,9950 | 0,9900 | 0,9900 | 0,9900 | - |
| 18 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 15 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 14 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 13 mar 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 12 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 11 mar 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | - |
| 08 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 07 mar 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | - |
| 06 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 05 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 04 mar 2024 | 1,1700 | 1,2400 | 1,1700 | 1,2400 | 1,2400 | - |
| 01 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 29 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 28 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 27 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 26 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 23 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 22 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 21 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 20 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 19 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 16 feb 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 15 feb 2024 | 0,9750 | 0,9800 | 0,9750 | 0,9800 | 0,9800 | - |
| 14 feb 2024 | 0,9800 | 0,9850 | 0,9800 | 0,9850 | 0,9850 | - |
| 13 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 12 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 09 feb 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 08 feb 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 07 feb 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 06 feb 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 05 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 02 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 01 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 31 ene 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 30 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 29 ene 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 26 ene 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 25 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 24 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 23 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 22 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 19 ene 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | - |
| 18 ene 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 16 ene 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 15 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 12 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 11 ene 2024 | 1,4300 | 1,4300 | 1,3300 | 1,3300 | 1,3300 | 255 |
| 10 ene 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | - |
| 09 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 08 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 05 ene 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 04 ene 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | - |
| 03 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 02 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 29 dic 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 28 dic 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 410 |
| 27 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 22 dic 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 21 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 20 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 dic 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 18 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| *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.