CureVac N.V. (0A9E.IL)
IOB - IOB Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:51PM BST. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 3.7400 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 400 |
| 29 may 2024 | 3.6500 | 4.1300 | 3.4550 | 3.8250 | 3.8250 | 46,831 |
| 28 may 2024 | 3.7740 | 3.7801 | 3.4312 | 3.5240 | 3.5240 | 29,191 |
| 24 may 2024 | 4.0100 | 4.0385 | 3.7400 | 3.9640 | 3.9640 | 28,820 |
| 23 may 2024 | 4.1240 | 4.1285 | 3.8612 | 3.9810 | 3.9810 | 38,535 |
| 22 may 2024 | 3.3600 | 4.3050 | 3.4300 | 4.1050 | 4.1050 | 177,324 |
| 21 may 2024 | 3.6400 | 3.5012 | 3.2688 | 3.4140 | 3.4140 | 49,126 |
| 20 may 2024 | 3.5700 | 3.6400 | 3.3312 | 3.4650 | 3.4650 | 13,831 |
| 17 may 2024 | 3.5640 | 3.9686 | 3.5412 | 3.8440 | 3.8440 | 91,468 |
| 16 may 2024 | 3.2400 | 3.5600 | 3.2000 | 3.5150 | 3.5150 | 18,311 |
| 15 may 2024 | 3.1490 | 3.2812 | 3.1011 | 3.1890 | 3.1890 | 5,025 |
| 14 may 2024 | 2.9850 | 3.1489 | 3.0000 | 3.1150 | 3.1150 | 4,960 |
| 13 may 2024 | 2.9240 | 3.0300 | 2.9000 | 2.9890 | 2.9890 | 5,913 |
| 10 may 2024 | 2.9740 | 3.0500 | 2.9211 | 3.0140 | 3.0140 | 2,073 |
| 09 may 2024 | 2.6040 | 3.0100 | 2.8616 | 2.9150 | 2.9150 | 4,282 |
| 08 may 2024 | 2.9890 | 3.0000 | 2.8600 | 2.8940 | 2.8940 | 1,635 |
| 07 may 2024 | 2.9550 | 3.0811 | 2.9100 | 3.0540 | 3.0540 | 8,946 |
| 03 may 2024 | 2.7490 | 3.1350 | 2.8300 | 3.0210 | 3.0210 | 18,465 |
| 02 may 2024 | 2.6290 | 2.7200 | 2.6918 | 2.6500 | 2.6500 | 5,678 |
| 01 may 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 2,390 |
| 30 abr 2024 | 2.5200 | 2.6000 | 2.4900 | 2.5200 | 2.5200 | 3,874 |
| 29 abr 2024 | 2.3300 | 2.5391 | 2.3000 | 2.5150 | 2.5150 | 12,006 |
| 26 abr 2024 | 2.3410 | 2.3850 | 2.3050 | 2.2840 | 2.2840 | 16,364 |
| 25 abr 2024 | 2.5340 | 2.4800 | 2.2282 | 2.2650 | 2.2650 | 53,217 |
| 24 abr 2024 | 2.6210 | 2.6002 | 2.3408 | 2.3850 | 2.3850 | 22,325 |
| 23 abr 2024 | 2.6040 | 2.6201 | 2.5150 | 2.6100 | 2.6100 | 18,231 |
| 22 abr 2024 | 2.5200 | 2.5900 | 2.4500 | 2.4350 | 2.4350 | 15,322 |
| 19 abr 2024 | 2.4900 | 2.4744 | 2.3691 | 2.4500 | 2.4500 | 5,572 |
| 18 abr 2024 | 2.5950 | 2.6000 | 2.4800 | 2.5240 | 2.5240 | 12,726 |
| 17 abr 2024 | 2.6690 | 2.7293 | 2.5800 | 2.5950 | 2.5950 | 13,037 |
| 16 abr 2024 | 2.7490 | 2.7300 | 2.5495 | 2.6440 | 2.6440 | 8,620 |
| 15 abr 2024 | 2.9240 | 2.9200 | 2.7320 | 2.7850 | 2.7850 | 5,961 |
| 12 abr 2024 | 2.9810 | 2.9700 | 2.8589 | 2.9150 | 2.9150 | 22,423 |
| 11 abr 2024 | 2.9700 | 3.0152 | 2.9311 | 2.9740 | 2.9740 | 14,378 |
| 10 abr 2024 | 3.0500 | 2.9801 | 2.8800 | 2.8940 | 2.8940 | 11,560 |
| 09 abr 2024 | 3.0840 | 3.1400 | 3.0000 | 3.0840 | 3.0840 | 4,362 |
| 08 abr 2024 | 3.1200 | 3.1500 | 2.9700 | 3.0690 | 3.0690 | 5,953 |
| 05 abr 2024 | 2.9550 | 3.1389 | 2.9700 | 3.1050 | 3.1050 | 43,979 |
| 04 abr 2024 | 2.9340 | 2.9889 | 2.8400 | 2.9450 | 2.9450 | 2,899 |
| 03 abr 2024 | 2.8610 | 2.9511 | 2.8700 | 2.8610 | 2.8610 | 3,216 |
| 02 abr 2024 | 3.0210 | 2.9826 | 2.8650 | 2.9340 | 2.9340 | 29,231 |
| 28 mar 2024 | 3.0400 | 3.1711 | 3.0289 | 3.1525 | 3.1525 | 37,307 |
| 27 mar 2024 | 3.0525 | 3.0700 | 2.9111 | 3.0250 | 3.0250 | 3,137 |
| 26 mar 2024 | 3.2525 | 3.2500 | 2.9289 | 3.0250 | 3.0250 | 5,781 |
| 25 mar 2024 | 3.2050 | 3.1800 | 3.0300 | 3.0825 | 3.0825 | 2,595 |
| 22 mar 2024 | 3.1525 | 3.1100 | 3.0200 | 3.1050 | 3.1050 | 1,164 |
| 21 mar 2024 | 2.8300 | 3.0689 | 2.9400 | 3.0250 | 3.0250 | 9,754 |
| 20 mar 2024 | 2.9775 | 3.0000 | 2.7500 | 2.9625 | 2.9625 | 36,264 |
| 19 mar 2024 | 3.2400 | 3.2200 | 2.9889 | 3.1050 | 3.1050 | 8,131 |
| 18 mar 2024 | 3.2875 | 3.3200 | 3.2000 | 3.2875 | 3.2875 | 11,322 |
| 15 mar 2024 | 3.3925 | 3.3412 | 3.2700 | 3.3525 | 3.3525 | 6,734 |
| 14 mar 2024 | 3.5400 | 3.3700 | 3.2700 | 3.3450 | 3.3450 | 18,318 |
| 13 mar 2024 | 3.5400 | 3.4950 | 3.3500 | 3.3625 | 3.3625 | 5,285 |
| 12 mar 2024 | 3.3675 | 3.4388 | 3.2700 | 3.4450 | 3.4450 | 3,427 |
| 11 mar 2024 | 3.5400 | 3.5850 | 3.3688 | 3.5625 | 3.5625 | 6,878 |
| 08 mar 2024 | 3.3050 | 3.5101 | 3.3700 | 3.4450 | 3.4450 | 15,845 |
| 07 mar 2024 | 3.2775 | 3.3500 | 3.2800 | 3.2525 | 3.2525 | 2,170 |
| 06 mar 2024 | 3.3300 | 3.3700 | 3.2800 | 3.3150 | 3.3150 | 1,852 |
| 05 mar 2024 | 3.3150 | 3.3700 | 3.3088 | 3.3200 | 3.3200 | 3,038 |
| 04 mar 2024 | 3.4300 | 3.4500 | 3.2730 | 3.2725 | 3.2725 | 8,797 |
| 01 mar 2024 | 3.3925 | 3.5300 | 3.4000 | 3.4200 | 3.4200 | 4,102 |
| 29 feb 2024 | 3.4825 | 3.5400 | 3.3888 | 3.3775 | 3.3775 | 2,693 |
| 28 feb 2024 | 3.6300 | 3.6200 | 3.4600 | 3.4525 | 3.4525 | 11,577 |
| 27 feb 2024 | 3.4400 | 3.6050 | 3.4300 | 3.5350 | 3.5350 | 11,609 |
| 26 feb 2024 | 3.3250 | 3.3900 | 3.3188 | 3.3100 | 3.3100 | 2,785 |
| 23 feb 2024 | 3.3525 | 3.3900 | 3.2950 | 3.2925 | 3.2925 | 2,439 |
| 22 feb 2024 | 3.4575 | 3.4451 | 3.3600 | 3.4525 | 3.4525 | 8,784 |
| 21 feb 2024 | 3.6525 | 3.5100 | 3.4012 | 3.4625 | 3.4625 | 2,119 |
| 20 feb 2024 | 3.4000 | 3.5050 | 3.3800 | 3.4725 | 3.4725 | 8,147 |
| 19 feb 2024 | 3.4525 | 3.4525 | 3.4525 | 3.4525 | 3.4525 | - |
| 16 feb 2024 | 3.6525 | 3.5300 | 3.3800 | 3.4525 | 3.4525 | 4,237 |
| 15 feb 2024 | 3.4675 | 3.5550 | 3.4400 | 3.5250 | 3.5250 | 20,391 |
| 14 feb 2024 | 3.3925 | 3.4900 | 3.4100 | 3.4250 | 3.4250 | 2,587 |
| 13 feb 2024 | 3.4875 | 3.4700 | 3.3680 | 3.4400 | 3.4400 | 4,361 |
| 12 feb 2024 | 3.4675 | 3.5300 | 3.4200 | 3.4150 | 3.4150 | 26,237 |
| 09 feb 2024 | 3.4675 | 3.5700 | 3.4088 | 3.4450 | 3.4450 | 16,413 |
| 08 feb 2024 | 3.4875 | 3.5300 | 3.4500 | 3.4525 | 3.4525 | 3,821 |
| 07 feb 2024 | 3.5675 | 3.6300 | 3.4150 | 3.3925 | 3.3925 | 9,820 |
| 06 feb 2024 | 3.4625 | 3.6450 | 3.4800 | 3.5675 | 3.5675 | 19,430 |
| 05 feb 2024 | 3.5000 | 3.4912 | 3.3900 | 3.4250 | 3.4250 | 3,265 |
| 02 feb 2024 | 3.5575 | 3.5600 | 3.4212 | 3.4575 | 3.4575 | 8,227 |
| 01 feb 2024 | 3.6050 | 3.6700 | 3.4980 | 3.5875 | 3.5875 | 36,322 |
| 31 ene 2024 | 3.6825 | 3.7600 | 3.6200 | 3.7525 | 3.7525 | 1,473 |
| 30 ene 2024 | 3.7200 | 3.7000 | 3.6400 | 3.6150 | 3.6150 | 2,980 |
| 29 ene 2024 | 3.5725 | 3.6500 | 3.4800 | 3.6100 | 3.6100 | 6,476 |
| 26 ene 2024 | 3.6625 | 3.7100 | 3.5477 | 3.6000 | 3.6000 | 6,097 |
| 25 ene 2024 | 3.6775 | 3.7088 | 3.5400 | 3.6525 | 3.6525 | 13,099 |
| 24 ene 2024 | 3.6725 | 3.7800 | 3.5750 | 3.7200 | 3.7200 | 5,692 |
| 23 ene 2024 | 3.7925 | 3.8400 | 3.6200 | 3.7150 | 3.7150 | 13,389 |
| 22 ene 2024 | 3.6675 | 3.8500 | 3.6500 | 3.6675 | 3.6675 | 17,894 |
| 19 ene 2024 | 3.6150 | 3.6388 | 3.5312 | 3.5825 | 3.5825 | 5,536 |
| 18 ene 2024 | 3.7725 | 3.8552 | 3.5800 | 3.6725 | 3.6725 | 4,720 |
| 17 ene 2024 | 3.7250 | 3.8100 | 3.5812 | 3.6725 | 3.6725 | 9,269 |
| 16 ene 2024 | 3.8625 | 3.8897 | 3.6387 | 3.7525 | 3.7525 | 7,009 |
| 15 ene 2024 | 3.8775 | 3.8775 | 3.8775 | 3.8775 | 3.8775 | - |
| 12 ene 2024 | 3.6525 | 4.0000 | 3.7400 | 3.8775 | 3.8775 | 40,885 |
| 11 ene 2024 | 3.9300 | 3.8600 | 3.6120 | 3.7100 | 3.7100 | 16,749 |
| 10 ene 2024 | 3.9875 | 4.0500 | 3.8288 | 3.9300 | 3.9300 | 26,550 |
| 09 ene 2024 | 4.1925 | 4.2401 | 3.9600 | 4.0625 | 4.0625 | 17,838 |
| 08 ene 2024 | 4.3250 | 4.3000 | 4.1812 | 4.2725 | 4.2725 | 4,605 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.