FibroGen Inc (1FG.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:11PM CEST
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 1.0815 | 1.1030 | 1.0815 | 1.1030 | 1.1030 | - |
| 13 may 2024 | 1.0255 | 1.1150 | 1.0255 | 1.1150 | 1.1150 | - |
| 10 may 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 09 may 2024 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | - |
| 08 may 2024 | 1.1970 | 1.1970 | 1.0555 | 1.0555 | 1.0555 | 2,765 |
| 07 may 2024 | 1.2790 | 1.4800 | 1.2100 | 1.2900 | 1.2900 | 5,976 |
| 06 may 2024 | 1.0165 | 1.1170 | 1.0165 | 1.1170 | 1.1170 | - |
| 03 may 2024 | 1.0105 | 1.0990 | 1.0105 | 1.0430 | 1.0430 | 2,000 |
| 02 may 2024 | 1.0480 | 1.0695 | 1.0375 | 1.0695 | 1.0695 | - |
| 30 abr 2024 | 0.9768 | 1.0530 | 0.9666 | 1.0530 | 1.0530 | 4,060 |
| 29 abr 2024 | 0.9346 | 1.0785 | 0.9190 | 0.9932 | 0.9932 | 2,000 |
| 26 abr 2024 | 0.9234 | 0.9234 | 0.9138 | 0.9138 | 0.9138 | - |
| 25 abr 2024 | 0.8724 | 0.8874 | 0.8660 | 0.8660 | 0.8660 | - |
| 24 abr 2024 | 0.9672 | 0.9708 | 0.8982 | 0.8982 | 0.8982 | - |
| 23 abr 2024 | 1.0270 | 1.0690 | 1.0270 | 1.0595 | 1.0595 | - |
| 22 abr 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
| 19 abr 2024 | 1.0455 | 1.0480 | 1.0090 | 1.0460 | 1.0460 | - |
| 18 abr 2024 | 1.1475 | 1.1765 | 1.0840 | 1.0840 | 1.0840 | - |
| 17 abr 2024 | 1.1730 | 1.1770 | 1.1670 | 1.1670 | 1.1670 | - |
| 16 abr 2024 | 1.1840 | 1.2590 | 1.1840 | 1.2080 | 1.2080 | 6,892 |
| 15 abr 2024 | 1.1720 | 1.2445 | 1.1720 | 1.2075 | 1.2075 | - |
| 12 abr 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| 11 abr 2024 | 1.2780 | 1.3150 | 1.2780 | 1.2985 | 1.2985 | - |
| 10 abr 2024 | 1.3360 | 1.3360 | 1.2875 | 1.2875 | 1.2875 | - |
| 09 abr 2024 | 1.4415 | 1.4415 | 1.4355 | 1.4355 | 1.4355 | - |
| 08 abr 2024 | 1.4345 | 1.4350 | 1.4345 | 1.4350 | 1.4350 | - |
| 05 abr 2024 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | - |
| 04 abr 2024 | 1.2515 | 1.6185 | 1.2515 | 1.6010 | 1.6010 | 12,600 |
| 03 abr 2024 | 1.8650 | 1.8650 | 1.1030 | 1.2820 | 1.2820 | 8,000 |
| 02 abr 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
| 28 mar 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | - |
| 27 mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 26 mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 25 mar 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3600 | 2.3600 | - |
| 22 mar 2024 | 2.1800 | 2.4600 | 2.1800 | 2.4600 | 2.4600 | 4,000 |
| 21 mar 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | - |
| 20 mar 2024 | 2.1200 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | - |
| 19 mar 2024 | 1.9500 | 2.1400 | 1.9500 | 2.1400 | 2.1400 | - |
| 18 mar 2024 | 1.8900 | 2.0400 | 1.8900 | 2.0000 | 2.0000 | - |
| 15 mar 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | - |
| 14 mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 13 mar 2024 | 1.7000 | 1.8000 | 1.6900 | 1.8000 | 1.8000 | - |
| 12 mar 2024 | 1.5100 | 1.7400 | 1.5100 | 1.7200 | 1.7200 | - |
| 11 mar 2024 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | - |
| 08 mar 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | - |
| 07 mar 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | - |
| 06 mar 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | - |
| 05 mar 2024 | 1.7100 | 1.7700 | 1.6400 | 1.7600 | 1.7600 | - |
| 04 mar 2024 | 1.6300 | 1.8100 | 1.6300 | 1.8100 | 1.8100 | - |
| 01 mar 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | - |
| 29 feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 28 feb 2024 | 1.8800 | 1.8800 | 1.7600 | 1.7600 | 1.7600 | - |
| 27 feb 2024 | 1.4500 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | - |
| 26 feb 2024 | 1.6200 | 1.6600 | 1.5400 | 1.6600 | 1.6600 | - |
| 23 feb 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | - |
| 22 feb 2024 | 1.5500 | 1.6800 | 1.5500 | 1.6800 | 1.6800 | 3,000 |
| 21 feb 2024 | 1.5900 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 50 |
| 20 feb 2024 | 1.9500 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | - |
| 19 feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 16 feb 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | - |
| 15 feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 14 feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 13 feb 2024 | 2.4600 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 2,330 |
| 12 feb 2024 | 2.4600 | 2.7200 | 2.4600 | 2.5000 | 2.5000 | 220 |
| 09 feb 2024 | 2.2000 | 2.5000 | 2.2000 | 2.4800 | 2.4800 | 2,000 |
| 08 feb 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | - |
| 07 feb 2024 | 1.7100 | 1.9900 | 1.7100 | 1.9900 | 1.9900 | 4,576 |
| 06 feb 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | - |
| 05 feb 2024 | 1.6800 | 1.9400 | 1.6600 | 1.9400 | 1.9400 | 2,001 |
| 02 feb 2024 | 2.2000 | 2.2000 | 1.6600 | 1.6600 | 1.6600 | 250 |
| 01 feb 2024 | 1.7600 | 2.1600 | 1.6500 | 2.1600 | 2.1600 | 250 |
| 31 ene 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | - |
| 30 ene 2024 | 1.5400 | 1.6200 | 1.4600 | 1.4900 | 1.4900 | 1,000 |
| 29 ene 2024 | 0.8650 | 1.5200 | 0.8650 | 1.5200 | 1.5200 | 5,000 |
| 26 ene 2024 | 0.9700 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | - |
| 25 ene 2024 | 0.8600 | 1.0000 | 0.8450 | 1.0000 | 1.0000 | 4,000 |
| 24 ene 2024 | 0.7900 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | - |
| 23 ene 2024 | 0.7750 | 0.7950 | 0.7750 | 0.7950 | 0.7950 | - |
| 22 ene 2024 | 0.6750 | 0.7850 | 0.6750 | 0.7850 | 0.7850 | - |
| 19 ene 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | - |
| 18 ene 2024 | 0.6650 | 0.7100 | 0.6650 | 0.7100 | 0.7100 | - |
| 17 ene 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | - |
| 16 ene 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | - |
| 15 ene 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 12 ene 2024 | 0.7150 | 0.7350 | 0.6800 | 0.6800 | 0.6800 | - |
| 11 ene 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 10 ene 2024 | 0.7950 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | - |
| 09 ene 2024 | 0.6900 | 0.7650 | 0.6750 | 0.7650 | 0.7650 | - |
| 08 ene 2024 | 0.6600 | 0.6750 | 0.6450 | 0.6750 | 0.6750 | - |
| 05 ene 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 04 ene 2024 | 0.7000 | 0.7000 | 0.6750 | 0.6800 | 0.6800 | - |
| 03 ene 2024 | 0.7350 | 0.7550 | 0.7300 | 0.7450 | 0.7450 | - |
| 02 ene 2024 | 0.7750 | 0.7950 | 0.7750 | 0.7950 | 0.7950 | - |
| 29 dic 2023 | 0.7900 | 0.8450 | 0.7900 | 0.8450 | 0.8450 | - |
| 28 dic 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 27 dic 2023 | 0.6950 | 0.7250 | 0.6800 | 0.6950 | 0.6950 | - |
| 22 dic 2023 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | - |
| 21 dic 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 20 dic 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 19 dic 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| *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.