U.S. markets open in 6 hours 20 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
20,012.75 +40.50 (+0.20%) E-mini Russell 2000 Index Futur
2,043.50 -1.40 (-0.07%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,328.70 -2.10 (-0.09%)
Jaguar Health Inc (1JAA.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 11:57AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 24 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 21 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 20 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 17 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 14 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 13 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 12 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 11 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 10 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 07 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 05 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 03 jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 31 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 30 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 29 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 27 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 24 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 23 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 23 may 2024 | 1:60 División de acciones | |||||
| 22 may 2024 | 7.48 | 7.48 | 7.20 | 7.25 | 7.25 | 60 |
| 21 may 2024 | 8.41 | 8.41 | 7.99 | 7.99 | 7.99 | 83 |
| 20 may 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 17 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 may 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 15 may 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 14 may 2024 | 15.25 | 15.25 | 14.70 | 14.70 | 14.70 | 16 |
| 13 may 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 10 may 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 09 may 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 08 may 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 07 may 2024 | 17.11 | 17.11 | 14.71 | 15.40 | 15.40 | 2,004 |
| 06 may 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 03 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 may 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 30 abr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 29 abr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 26 abr 2024 | 9.03 | 9.07 | 9.03 | 9.07 | 9.07 | 333 |
| 25 abr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 166 |
| 24 abr 2024 | 9.25 | 10.30 | 9.25 | 10.30 | 10.30 | 114 |
| 23 abr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 22 abr 2024 | 8.75 | 10.07 | 8.75 | 9.89 | 9.89 | 133 |
| 19 abr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 18 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 17 abr 2024 | 9.90 | 10.80 | 9.90 | 10.80 | 10.80 | 666 |
| 16 abr 2024 | 5.96 | 11.38 | 5.96 | 11.38 | 11.38 | 166 |
| 15 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 12 abr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 11 abr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 10 abr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 09 abr 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 08 abr 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 05 abr 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 04 abr 2024 | 3.92 | 4.41 | 3.92 | 4.41 | 4.41 | 916 |
| 03 abr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 02 abr 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 28 mar 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 27 mar 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 26 mar 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 25 mar 2024 | 4.35 | 4.44 | 4.23 | 4.44 | 4.44 | 16 |
| 22 mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 21 mar 2024 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 81 |
| 20 mar 2024 | 3.63 | 4.65 | 3.63 | 4.65 | 4.65 | 166 |
| 19 mar 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| 18 mar 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 15 mar 2024 | 3.87 | 4.47 | 3.87 | 4.47 | 4.47 | 16 |
| 14 mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 13 mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 12 mar 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 11 mar 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 08 mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 07 mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 06 mar 2024 | 6.06 | 6.06 | 5.64 | 5.64 | 5.64 | 500 |
| 05 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 04 mar 2024 | 5.40 | 7.20 | 5.40 | 7.20 | 7.20 | 1,166 |
| 01 mar 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| 29 feb 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| 28 feb 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| 27 feb 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
| 26 feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 23 feb 2024 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 166 |
| 22 feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 21 feb 2024 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 150 |
| 20 feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 19 feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 16 feb 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 15 feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 14 feb 2024 | 4.41 | 4.62 | 4.41 | 4.41 | 4.41 | 33 |
| 13 feb 2024 | 4.89 | 5.13 | 4.89 | 5.13 | 5.13 | 11 |
| 12 feb 2024 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | - |
| 09 feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 08 feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 07 feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 06 feb 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 05 feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| *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.