Mercados españoles cerrados

BioLineRx Ltd. (YP2A.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6200+0,0250 (+4,20%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20240,62000,62000,62000,62000,6200255
05 jun 20240,59500,59500,59500,59500,5950-
04 jun 20240,62500,62500,62500,62500,6250-
03 jun 20240,64000,64000,64000,64000,6400-
31 may 20240,71000,71000,71000,71000,7100-
30 may 20240,58500,58500,58000,58000,5800-
29 may 20240,61500,61500,61500,61500,6150-
28 may 20240,64000,64000,64000,64000,6400-
27 may 20240,60000,60000,60000,60000,6000-
24 may 20240,51000,51000,51000,51000,5100-
23 may 20240,53000,53000,53000,53000,5300-
22 may 20240,52500,52500,52500,52500,5250-
21 may 20240,52500,52500,52500,52500,5250-
20 may 20240,54000,54000,54000,54000,5400-
17 may 20240,54500,54500,54500,54500,5450-
16 may 20240,52000,52000,52000,52000,5200-
15 may 20240,55000,55000,55000,55000,5500-
14 may 20240,53000,53000,53000,53000,5300-
13 may 20240,56000,56000,56000,56000,5600-
10 may 20240,59000,59000,59000,59000,5900-
09 may 20240,56500,56500,55500,55500,5550-
08 may 20240,59000,59000,59000,59000,5900-
07 may 20240,62000,62000,62000,62000,6200-
06 may 20240,58500,58500,58500,58500,5850-
03 may 20240,57000,57000,57000,57000,5700-
02 may 20240,58000,58000,58000,58000,5800-
30 abr 20240,55000,55000,55000,55000,5500-
29 abr 20240,52500,52500,52500,52500,5250-
26 abr 20240,49200,49200,49200,49200,4920-
25 abr 20240,53000,53000,53000,53000,5300-
24 abr 20240,55000,55500,55000,55500,5550-
23 abr 20240,59000,59000,59000,59000,5900-
22 abr 20240,57000,57000,57000,57000,5700-
19 abr 20240,55000,59000,55000,59000,5900-
18 abr 20240,54000,54000,54000,54000,5400-
17 abr 20240,55500,55500,55500,55500,5550-
16 abr 20240,55500,55500,55500,55500,5550-
15 abr 20240,63000,63000,63000,63000,6300-
12 abr 20240,61000,61000,59000,59000,5900-
11 abr 20240,64000,64000,64000,64000,6400-
10 abr 20240,60500,60500,60500,60500,6050-
09 abr 20240,65500,66000,65500,66000,6600-
08 abr 20240,70000,70000,70000,70000,7000-
05 abr 20240,71500,71500,71500,71500,7150-
04 abr 20240,72000,72000,72000,72000,7200-
03 abr 20240,72000,76000,72000,76000,7600-
02 abr 20240,75500,79000,75500,79000,7900-
28 mar 20240,98001,00000,98001,00001,0000-
27 mar 20240,90000,95000,90000,95000,9500-
26 mar 20241,16001,16001,16001,16001,1600-
25 mar 20241,23001,23001,23001,23001,2300-
22 mar 20241,08001,08001,08001,08001,0800-
21 mar 20241,06001,06001,06001,06001,0600-
20 mar 20241,04001,04001,04001,04001,0400-
19 mar 20240,99500,99500,99000,99000,9900-
18 mar 20241,02001,02001,02001,02001,0200-
15 mar 20241,03001,03001,03001,03001,0300-
14 mar 20241,02001,02001,02001,02001,0200-
13 mar 20240,99500,99500,99500,99500,9950-
12 mar 20241,01001,01001,01001,01001,0100-
11 mar 20241,02001,03001,02001,03001,0300-
08 mar 20241,08001,08001,08001,08001,0800-
07 mar 20241,11001,12001,11001,12001,1200-
06 mar 20241,18001,18001,18001,18001,1800-
05 mar 20241,19001,19001,19001,19001,1900-
04 mar 20241,17001,24001,17001,24001,2400-
01 mar 20241,19001,19001,19001,19001,1900-
29 feb 20241,17001,17001,17001,17001,1700-
28 feb 20241,09001,09001,09001,09001,0900-
27 feb 20241,11001,11001,11001,11001,1100-
26 feb 20241,04001,04001,04001,04001,0400-
23 feb 20241,10001,10001,10001,10001,1000-
22 feb 20241,03001,03001,03001,03001,0300-
21 feb 20241,07001,07001,07001,07001,0700-
20 feb 20241,12001,12001,12001,12001,1200-
19 feb 20241,11001,11001,11001,11001,1100-
16 feb 20240,97500,97500,97500,97500,9750-
15 feb 20240,97500,98000,97500,98000,9800-
14 feb 20240,98000,98500,98000,98500,9850-
13 feb 20241,01001,01001,01001,01001,0100-
12 feb 20240,96000,96000,96000,96000,9600-
09 feb 20240,94500,94500,94500,94500,9450-
08 feb 20240,96500,96500,96500,96500,9650-
07 feb 20240,97500,97500,97500,97500,9750-
06 feb 20240,98500,98500,98500,98500,9850-
05 feb 20241,01001,01001,01001,01001,0100-
02 feb 20241,03001,03001,03001,03001,0300-
01 feb 20241,06001,06001,06001,06001,0600-
31 ene 20241,14001,14001,14001,14001,1400-
30 ene 20241,06001,06001,06001,06001,0600-
29 ene 20241,03001,03001,03001,03001,0300-
26 ene 20241,07001,07001,07001,07001,0700-
25 ene 20241,06001,06001,06001,06001,0600-
24 ene 20241,22001,22001,22001,22001,2200-
23 ene 20241,23001,23001,23001,23001,2300-
22 ene 20241,19001,19001,19001,19001,1900-
19 ene 20241,17001,19001,17001,19001,1900-
18 ene 20241,21001,21001,21001,21001,2100-
17 ene 20241,22001,22001,22001,22001,2200-
16 ene 20241,24001,24001,24001,24001,2400-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...