U.S. markets closed

Cellectis S.A. (0WA2.IL)

IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.6450-0.0875 (-3.20%)
Al cierre: 04:10PM BST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20242.69002.68002.64002.67002.6700514
16 may 20242.81002.76502.73502.73252.7325147
15 may 20242.70252.70252.70252.70252.7025-
14 may 20242.70252.70252.70252.70252.7025-
13 may 20242.82002.69502.69502.70252.702583
10 may 20242.79252.79252.79252.79252.7925-
09 may 20242.74752.83002.69002.79252.79252,346
08 may 20242.73752.80502.76002.81002.8100308
07 may 20243.00002.91002.91002.71752.7175423
03 may 20242.73752.75002.70002.71752.7175850
02 may 20242.44002.44002.44002.44002.4400-
01 may 20242.44002.44002.44002.44002.4400-
30 abr 20242.47502.47502.41002.44002.440012
29 abr 20242.34752.40502.34502.43502.435057
26 abr 20242.40502.40502.40502.40502.4050-
25 abr 20242.40502.40502.40502.40502.4050-
24 abr 20242.40502.40502.40502.40502.4050-
23 abr 20242.46002.47002.40002.40502.40506
22 abr 20242.40502.40502.40002.43502.43503
19 abr 20242.32252.33002.33002.39252.392561
18 abr 20242.36752.39002.34002.38752.3875596
17 abr 20242.30252.37502.33002.36252.3625648
16 abr 20242.33252.34502.34502.34752.3475291
15 abr 20242.50252.45002.32392.34252.34252,476
12 abr 20242.63002.63002.63002.63002.6300-
11 abr 20242.61002.71502.71002.63002.630030
10 abr 20242.56252.64042.64042.60502.6050974
09 abr 20242.50252.56502.56012.55752.5575414
08 abr 20242.54752.51042.51042.53752.5375346
05 abr 20242.55252.57002.54492.53752.5375108
04 abr 20242.60502.60002.59002.58252.5825350
03 abr 20242.50252.58562.46502.61002.6100660
02 abr 20242.49402.49402.49402.49402.4940-
28 mar 20242.47702.50602.46402.49402.4940125
27 mar 20242.30102.42002.30852.45302.4530278
26 mar 20242.35802.36602.30602.26202.26201,446
25 mar 20242.36902.38672.34002.35002.35009,068
22 mar 20242.30902.36802.32002.32802.3280245
21 mar 20242.23302.23302.23302.23302.2330-
20 mar 20242.20302.17802.17802.23302.23308
19 mar 20242.28102.27002.27002.24402.244010
18 mar 20242.33002.33002.33002.31102.3110-
15 mar 20242.30502.34802.34802.34202.342058
14 mar 20242.36102.34002.34002.34202.34204
13 mar 20242.44102.44002.38522.39102.3910103
12 mar 20242.37902.37902.37902.37902.3790-
11 mar 20242.48002.46202.46202.37902.37903
08 mar 20242.27402.27402.27402.27402.2740-
07 mar 20242.29902.27552.26802.27402.2740897
06 mar 20242.19402.30312.18402.26602.26605,042
05 mar 20242.34802.37202.37202.21102.2110-
04 mar 20242.33402.33402.33402.33402.3340-
01 mar 20242.29902.33002.33002.33402.33401
29 feb 20242.29902.31602.26192.27402.274011,105
28 feb 20242.38702.35402.34362.34202.34201,059
27 feb 20242.37902.40002.38002.38502.38501,409
26 feb 20242.44102.52002.45002.38902.389012
23 feb 20242.56402.53632.53632.52502.52501,200
22 feb 20242.51202.53202.53202.59402.59401
21 feb 20242.49002.48372.48372.45902.45907,000
20 feb 20242.59002.59002.45822.44902.4490894
19 feb 20242.57002.61432.61432.61502.615055
16 feb 20242.65602.62802.62802.60302.603044
15 feb 20242.62902.62902.58802.63502.6350201
14 feb 20242.52902.60602.50602.57402.57407,303
13 feb 20242.75402.74802.56222.56802.56805,798
12 feb 20242.79302.73002.73002.74002.74005
09 feb 20242.82802.81202.75802.75002.750016
08 feb 20242.76902.78892.73402.79102.7910642
07 feb 20242.69502.69002.69002.74002.74001
06 feb 20242.61902.68602.64002.72202.722037
05 feb 20242.62902.67802.63602.67202.672010
02 feb 20242.68102.71802.62992.63102.6310316
01 feb 20242.67402.72402.63202.71102.7110462
31 ene 20242.65002.70182.67362.69502.6950738
30 ene 20242.66202.68602.68602.66202.66204
29 ene 20242.65402.68402.62602.66802.66805
26 ene 20242.55502.65002.50002.64002.6400336
25 ene 20242.56002.50992.50402.50602.50603,837
24 ene 20242.60102.65002.59992.61902.6190362
23 ene 20242.48202.57992.48802.59802.5980386
22 ene 20242.41602.48392.48392.50602.506038
19 ene 20242.40002.47202.38602.43602.436016,254
18 ene 20242.38102.40012.34002.37902.3790768
17 ene 20242.50002.53402.37402.38102.381013,121
16 ene 20242.44902.53582.47402.52502.52502,290
15 ene 20242.49002.57002.49002.51202.51205,460
12 ene 20242.46902.50412.48002.53302.53304,452
11 ene 20242.59802.59202.45512.47502.47504,974
10 ene 20242.66002.65002.55592.58402.584015,056
09 ene 20242.59002.70602.59002.64202.642025,451
08 ene 20242.66002.66002.60992.61102.61101,303
05 ene 20242.68902.67792.61002.69902.69908,869
04 ene 20242.81002.74802.65002.68902.68906,955
03 ene 20242.74002.76602.62602.66002.660011,645
02 ene 20242.80002.84202.64802.72002.720015,006
29 dic 20233.02903.04002.75802.93102.931017,715
28 dic 20233.05003.10402.99403.06203.062010,115
27 dic 20233.03703.14403.02003.04803.048011,352
22 dic 20233.05003.08802.95282.98002.980010,052
*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...