U.S. markets open in 54 minutes
F S&P 500
5,206.00 -6.75 (-0.13%) F Dow Jones
39,111.00 -84.00 (-0.21%) F Nasdaq
18,161.50 -25.00 (-0.14%) E-mini Russell 2000 Index Futur
2,060.60 -4.20 (-0.20%) Petróleo
79.50 +0.51 (+0.65%) Oro
2,325.90 +3.60 (+0.16%)
OSE Immunotherapeutics SA (0RAD.L)
LSE - LSE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 02:56PM BST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.00 | 0.00 | 0.00 | 6.73 | 6.73 | 150 |
| 07 may 2024 | 6.46 | 6.55 | 6.46 | 6.55 | 6.55 | 1 |
| 03 may 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 300 |
| 02 may 2024 | 6.56 | 6.56 | 6.49 | 6.49 | 6.49 | 8 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | 4 |
| 26 abr 2024 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | 331 |
| 25 abr 2024 | 5.65 | 5.65 | 5.48 | 5.48 | 5.48 | 10 |
| 24 abr 2024 | 6.01 | 6.03 | 5.83 | 5.84 | 5.84 | 164 |
| 23 abr 2024 | 5.89 | 6.15 | 5.85 | 5.97 | 5.97 | 1,024 |
| 22 abr 2024 | 5.39 | 6.01 | 5.39 | 5.58 | 5.58 | 1,290 |
| 19 abr 2024 | 5.10 | 5.42 | 5.10 | 5.41 | 5.41 | 427 |
| 18 abr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1 |
| 17 abr 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 536 |
| 16 abr 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 43 |
| 15 abr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 587 |
| 10 abr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 282 |
| 09 abr 2024 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | 487 |
| 08 abr 2024 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | 410 |
| 05 abr 2024 | 5.08 | 5.08 | 4.86 | 4.87 | 4.87 | 2,466 |
| 04 abr 2024 | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | 522 |
| 03 abr 2024 | 4.84 | 5.21 | 4.84 | 5.21 | 5.21 | 12 |
| 02 abr 2024 | 4.91 | 4.97 | 4.87 | 4.87 | 4.87 | 571 |
| 28 mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4 |
| 27 mar 2024 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | 643 |
| 26 mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 27 |
| 25 mar 2024 | 4.75 | 4.80 | 4.69 | 4.78 | 4.78 | 601 |
| 22 mar 2024 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | 92 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 62 |
| 19 mar 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 289 |
| 18 mar 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 663 |
| 15 mar 2024 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 290 |
| 14 mar 2024 | 4.79 | 4.90 | 4.79 | 4.90 | 4.90 | 409 |
| 13 mar 2024 | 4.82 | 4.86 | 4.73 | 4.86 | 4.86 | 4,167 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 5.18 | 5.25 | 5.14 | 5.25 | 5.25 | 4,436 |
| 08 mar 2024 | 5.35 | 5.35 | 5.20 | 5.23 | 5.23 | 332 |
| 07 mar 2024 | 4.88 | 5.39 | 4.86 | 5.32 | 5.32 | 3,004 |
| 06 mar 2024 | 4.85 | 4.91 | 4.85 | 4.89 | 4.89 | 1,174 |
| 05 mar 2024 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 638 |
| 04 mar 2024 | 5.07 | 5.25 | 4.87 | 4.98 | 4.98 | 104 |
| 01 mar 2024 | 4.80 | 5.04 | 4.68 | 5.00 | 5.00 | 184 |
| 29 feb 2024 | 4.90 | 5.16 | 4.58 | 4.75 | 4.75 | 4,152 |
| 28 feb 2024 | 5.63 | 5.63 | 4.85 | 5.11 | 5.11 | 2,619 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 37 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 826 |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | 103 |
| 14 feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5 |
| 31 ene 2024 | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | 1,490 |
| 30 ene 2024 | 3.96 | 4.09 | 3.96 | 4.09 | 4.09 | 100 |
| 29 ene 2024 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 160 |
| 26 ene 2024 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 37 |
| 25 ene 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 181 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 16 |
| 19 ene 2024 | 3.55 | 3.73 | 3.55 | 3.73 | 3.73 | 17,297 |
| 18 ene 2024 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 343 |
| 17 ene 2024 | 3.72 | 3.72 | 3.53 | 3.56 | 3.56 | 1,622 |
| 16 ene 2024 | 3.76 | 3.76 | 3.74 | 3.75 | 3.75 | 18,370 |
| 15 ene 2024 | 4.05 | 4.05 | 3.74 | 3.79 | 3.79 | 649 |
| 12 ene 2024 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | 303 |
| 11 ene 2024 | 4.22 | 4.22 | 4.05 | 4.05 | 4.05 | 2,854 |
| 10 ene 2024 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 299 |
| 09 ene 2024 | 4.41 | 4.41 | 4.28 | 4.29 | 4.29 | 5,680 |
| 08 ene 2024 | 4.29 | 4.40 | 4.29 | 4.36 | 4.36 | 3,676 |
| 05 ene 2024 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 534 |
| 04 ene 2024 | 4.22 | 4.24 | 4.21 | 4.21 | 4.21 | 246 |
| 03 ene 2024 | 4.22 | 4.24 | 4.18 | 4.19 | 4.19 | 1,205 |
| 02 ene 2024 | 4.28 | 4.38 | 4.24 | 4.33 | 4.33 | 9,397 |
| 29 dic 2023 | 4.31 | 4.44 | 4.31 | 4.31 | 4.31 | 7,104 |
| 28 dic 2023 | 4.38 | 4.38 | 4.30 | 4.38 | 4.38 | 1,316 |
| 27 dic 2023 | 4.10 | 4.33 | 4.10 | 4.25 | 4.25 | 20,199 |
| 22 dic 2023 | 4.10 | 4.17 | 4.08 | 4.09 | 4.09 | 3,351 |
| 21 dic 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 153 |
| 20 dic 2023 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | 776 |
| 19 dic 2023 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 214 |
| 18 dic 2023 | 4.08 | 4.08 | 4.03 | 4.04 | 4.04 | 421 |
| 15 dic 2023 | 4.15 | 4.26 | 4.13 | 4.13 | 4.13 | 606 |
| 14 dic 2023 | 4.07 | 4.18 | 4.00 | 4.00 | 4.00 | 10,354 |
| 13 dic 2023 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2,500 |
| *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.