U.S. markets open in 3 hours 29 minutes
F S&P 500
5,481.00 +2.50 (+0.05%) F Dow Jones
38,819.00 +1.00 (+0.00%) F Nasdaq
19,963.25 +42.00 (+0.21%) E-mini Russell 2000 Index Futur
2,042.10 -4.00 (-0.20%) Petróleo
80.14 -0.19 (-0.24%) Oro
2,326.30 -2.70 (-0.12%)
Jaguar Health Inc (1JAA.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08PM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 14 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 13 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 12 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 11 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 10 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 07 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 06 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 05 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 04 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 03 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 31 may 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 30 may 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 29 may 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 28 may 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 27 may 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 24 may 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 23 may 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 23 may 2024 | 1:60 División de acciones | |||||
| 22 may 2024 | 7.63 | 7.63 | 6.91 | 7.46 | 7.46 | - |
| 21 may 2024 | 8.67 | 8.86 | 7.54 | 7.97 | 7.97 | - |
| 20 may 2024 | 8.64 | 10.38 | 7.91 | 8.90 | 8.90 | - |
| 17 may 2024 | 15.62 | 15.62 | 14.59 | 14.59 | 14.59 | - |
| 16 may 2024 | 14.18 | 15.47 | 14.18 | 15.47 | 15.47 | - |
| 15 may 2024 | 15.72 | 15.72 | 14.06 | 14.06 | 14.06 | - |
| 14 may 2024 | 15.71 | 17.10 | 14.53 | 15.97 | 15.97 | - |
| 13 may 2024 | 16.36 | 16.36 | 15.31 | 15.97 | 15.97 | - |
| 10 may 2024 | 17.21 | 17.23 | 15.97 | 15.97 | 15.97 | - |
| 09 may 2024 | 14.64 | 16.08 | 14.53 | 16.08 | 16.08 | - |
| 08 may 2024 | 16.80 | 16.81 | 15.22 | 15.22 | 15.22 | - |
| 07 may 2024 | 17.30 | 17.30 | 15.31 | 15.59 | 15.59 | - |
| 06 may 2024 | 18.14 | 18.66 | 17.62 | 17.89 | 17.89 | - |
| 03 may 2024 | 18.46 | 20.00 | 17.21 | 17.87 | 17.87 | - |
| 02 may 2024 | 12.41 | 16.32 | 12.41 | 15.50 | 15.50 | - |
| 30 abr 2024 | 11.49 | 13.37 | 11.49 | 13.02 | 13.02 | - |
| 29 abr 2024 | 10.23 | 11.72 | 10.11 | 11.57 | 11.57 | - |
| 26 abr 2024 | 9.29 | 10.45 | 9.28 | 10.45 | 10.45 | - |
| 25 abr 2024 | 9.26 | 9.64 | 9.05 | 9.40 | 9.40 | - |
| 24 abr 2024 | 9.81 | 10.60 | 8.98 | 9.23 | 9.23 | - |
| 23 abr 2024 | 7.50 | 9.00 | 7.50 | 8.80 | 8.80 | 1,000 |
| 22 abr 2024 | 8.83 | 10.38 | 8.63 | 9.90 | 9.90 | - |
| 19 abr 2024 | 9.38 | 9.78 | 9.10 | 9.10 | 9.10 | - |
| 18 abr 2024 | 8.70 | 9.73 | 7.92 | 9.73 | 9.73 | - |
| 17 abr 2024 | 10.29 | 11.80 | 8.73 | 9.12 | 9.12 | - |
| 16 abr 2024 | 6.15 | 10.32 | 6.10 | 9.81 | 9.81 | 41 |
| 15 abr 2024 | 5.30 | 6.71 | 4.93 | 6.39 | 6.39 | - |
| 12 abr 2024 | 5.96 | 6.04 | 5.78 | 5.78 | 5.78 | - |
| 11 abr 2024 | 6.70 | 6.72 | 5.96 | 6.01 | 6.01 | - |
| 10 abr 2024 | 5.85 | 6.94 | 5.85 | 6.88 | 6.88 | - |
| 09 abr 2024 | 4.64 | 4.95 | 4.43 | 4.94 | 4.94 | - |
| 08 abr 2024 | 4.61 | 5.68 | 4.41 | 4.64 | 4.64 | - |
| 05 abr 2024 | 4.35 | 4.66 | 4.33 | 4.64 | 4.64 | - |
| 04 abr 2024 | 4.12 | 4.55 | 4.07 | 4.35 | 4.35 | - |
| 03 abr 2024 | 4.10 | 4.31 | 4.00 | 4.19 | 4.19 | - |
| 02 abr 2024 | 4.00 | 4.05 | 3.94 | 3.94 | 3.94 | - |
| 28 mar 2024 | 4.02 | 4.53 | 3.99 | 4.53 | 4.53 | - |
| 27 mar 2024 | 3.81 | 3.96 | 3.78 | 3.96 | 3.96 | - |
| 26 mar 2024 | 4.17 | 4.17 | 3.72 | 3.87 | 3.87 | - |
| 25 mar 2024 | 4.47 | 4.50 | 3.96 | 4.08 | 4.08 | - |
| 22 mar 2024 | 4.56 | 4.68 | 3.93 | 3.93 | 3.93 | - |
| 21 mar 2024 | 5.10 | 5.10 | 4.50 | 4.53 | 4.53 | - |
| 20 mar 2024 | 3.75 | 4.56 | 3.75 | 4.44 | 4.44 | - |
| 19 mar 2024 | 3.81 | 3.99 | 3.72 | 3.72 | 3.72 | - |
| 18 mar 2024 | 3.78 | 4.08 | 3.72 | 3.72 | 3.72 | - |
| 15 mar 2024 | 4.02 | 4.20 | 3.93 | 4.08 | 4.08 | - |
| 14 mar 2024 | 4.50 | 4.50 | 3.90 | 4.08 | 4.08 | - |
| 13 mar 2024 | 3.75 | 4.32 | 3.63 | 4.32 | 4.32 | - |
| 12 mar 2024 | 3.96 | 4.05 | 3.72 | 3.84 | 3.84 | - |
| 11 mar 2024 | 4.41 | 4.53 | 3.93 | 3.93 | 3.93 | - |
| 08 mar 2024 | 4.50 | 4.65 | 4.47 | 4.53 | 4.53 | - |
| 07 mar 2024 | 5.16 | 5.16 | 4.05 | 4.38 | 4.38 | - |
| 06 mar 2024 | 6.24 | 6.30 | 4.77 | 4.98 | 4.98 | - |
| 05 mar 2024 | 9.30 | 9.36 | 6.48 | 7.02 | 7.02 | - |
| 04 mar 2024 | 4.74 | 7.92 | 4.74 | 7.80 | 7.80 | - |
| 01 mar 2024 | 3.42 | 4.68 | 3.36 | 4.68 | 4.68 | - |
| 29 feb 2024 | 3.30 | 3.39 | 3.24 | 3.30 | 3.30 | - |
| 28 feb 2024 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | - |
| 27 feb 2024 | 3.39 | 3.72 | 3.18 | 3.48 | 3.48 | - |
| 26 feb 2024 | 4.26 | 4.26 | 3.30 | 3.42 | 3.42 | - |
| 23 feb 2024 | 3.18 | 3.27 | 2.97 | 3.21 | 3.21 | - |
| 22 feb 2024 | 3.72 | 3.72 | 3.12 | 3.12 | 3.12 | - |
| 21 feb 2024 | 3.90 | 4.05 | 3.66 | 3.69 | 3.69 | - |
| 20 feb 2024 | 4.23 | 4.23 | 3.81 | 3.87 | 3.87 | - |
| 19 feb 2024 | 4.08 | 4.32 | 4.08 | 4.23 | 4.23 | - |
| 16 feb 2024 | 4.56 | 4.59 | 4.47 | 4.47 | 4.47 | - |
| 15 feb 2024 | 4.50 | 4.71 | 4.44 | 4.50 | 4.50 | - |
| 14 feb 2024 | 4.59 | 4.68 | 4.47 | 4.50 | 4.50 | - |
| 13 feb 2024 | 5.07 | 5.07 | 4.41 | 4.56 | 4.56 | - |
| 12 feb 2024 | 4.92 | 5.16 | 4.83 | 4.83 | 4.83 | - |
| 09 feb 2024 | 4.92 | 4.92 | 4.59 | 4.62 | 4.62 | - |
| 08 feb 2024 | 4.92 | 5.13 | 4.71 | 4.80 | 4.80 | - |
| 07 feb 2024 | 5.13 | 5.16 | 4.80 | 4.83 | 4.83 | - |
| 06 feb 2024 | 4.92 | 5.13 | 4.83 | 5.07 | 5.07 | - |
| 05 feb 2024 | 5.34 | 5.52 | 5.01 | 5.07 | 5.07 | - |
| 02 feb 2024 | 5.82 | 5.85 | 5.37 | 5.37 | 5.37 | - |
| 01 feb 2024 | 5.91 | 5.91 | 5.34 | 5.34 | 5.34 | - |
| 31 ene 2024 | 6.00 | 6.18 | 5.76 | 5.76 | 5.76 | - |
| 30 ene 2024 | 6.24 | 6.24 | 5.70 | 6.06 | 6.06 | - |
| 29 ene 2024 | 6.66 | 6.66 | 5.76 | 5.88 | 5.88 | - |
| 26 ene 2024 | 8.40 | 9.54 | 6.24 | 6.24 | 6.24 | - |
| *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.