U.S. markets open in 55 minutes
F S&P 500
5,308.25 +12.75 (+0.24%) F Dow Jones
38,798.00 +7.00 (+0.02%) F Nasdaq
18,696.50 +105.50 (+0.57%) E-mini Russell 2000 Index Futur
2,099.70 +23.90 (+1.15%) Petróleo
77.12 +0.13 (+0.17%) Oro
2,350.60 +4.80 (+0.20%)
Jaguar Health Inc (1JAA.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3.97 | 4.06 | 3.82 | 3.83 | 3.83 | 1,991 |
| 30 may 2024 | 4.13 | 4.74 | 3.97 | 3.97 | 3.97 | 18,101 |
| 29 may 2024 | 3.86 | 4.14 | 3.33 | 4.14 | 4.14 | 14,158 |
| 28 may 2024 | 4.80 | 4.90 | 3.85 | 3.86 | 3.86 | 13,506 |
| 27 may 2024 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 1,750 |
| 24 may 2024 | 4.51 | 4.62 | 4.17 | 4.38 | 4.38 | 6,359 |
| 23 may 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 23 may 2024 | 1:60 División de acciones | |||||
| 22 may 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 21 may 2024 | 8.93 | 8.93 | 7.86 | 7.86 | 7.86 | 116 |
| 20 may 2024 | 8.63 | 10.13 | 8.63 | 9.22 | 9.22 | 1,559 |
| 17 may 2024 | 15.64 | 15.64 | 15.00 | 15.00 | 15.00 | 168 |
| 16 may 2024 | 14.45 | 15.64 | 14.45 | 15.64 | 15.64 | 204 |
| 15 may 2024 | 15.56 | 15.56 | 14.32 | 14.45 | 14.45 | 569 |
| 14 may 2024 | 15.78 | 17.52 | 15.56 | 15.56 | 15.56 | 428 |
| 13 may 2024 | 16.79 | 16.79 | 14.80 | 15.78 | 15.78 | 537 |
| 10 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 09 may 2024 | 14.87 | 18.00 | 13.48 | 17.15 | 17.15 | 1,236 |
| 08 may 2024 | 16.61 | 16.61 | 14.90 | 15.58 | 15.58 | 116 |
| 07 may 2024 | 17.51 | 17.51 | 15.36 | 16.61 | 16.61 | 1,130 |
| 06 may 2024 | 18.61 | 18.61 | 17.28 | 17.88 | 17.88 | 616 |
| 03 may 2024 | 18.00 | 20.21 | 15.30 | 16.36 | 16.36 | 6,927 |
| 02 may 2024 | 12.59 | 17.72 | 12.59 | 17.72 | 17.72 | 1,509 |
| 30 abr 2024 | 11.45 | 13.21 | 11.45 | 13.19 | 13.19 | 1,891 |
| 29 abr 2024 | 9.94 | 11.45 | 9.94 | 11.45 | 11.45 | 376 |
| 26 abr 2024 | 9.21 | 10.50 | 9.21 | 9.89 | 9.89 | 3,016 |
| 25 abr 2024 | 9.11 | 9.60 | 9.11 | 9.21 | 9.21 | 491 |
| 24 abr 2024 | 9.41 | 9.74 | 9.02 | 9.02 | 9.02 | 2,075 |
| 23 abr 2024 | 8.39 | 8.62 | 8.39 | 8.62 | 8.62 | 88 |
| 22 abr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 19 abr 2024 | 9.31 | 9.51 | 8.95 | 8.95 | 8.95 | 1,720 |
| 18 abr 2024 | 8.87 | 9.31 | 8.32 | 9.31 | 9.31 | 1,197 |
| 17 abr 2024 | 10.19 | 12.30 | 8.75 | 9.13 | 9.13 | 4,169 |
| 16 abr 2024 | 5.89 | 13.18 | 5.89 | 10.19 | 10.19 | 3,150 |
| 15 abr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 12 abr 2024 | 5.86 | 5.86 | 5.33 | 5.33 | 5.33 | 833 |
| 11 abr 2024 | 6.73 | 6.73 | 5.80 | 5.86 | 5.86 | 893 |
| 10 abr 2024 | 5.65 | 6.84 | 5.65 | 6.73 | 6.73 | 1,362 |
| 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 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 03 abr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 02 abr 2024 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | 417 |
| 28 mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 27 mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 26 mar 2024 | 4.32 | 4.32 | 3.99 | 3.99 | 3.99 | 9 |
| 25 mar 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 22 mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 21 mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 20 mar 2024 | 3.87 | 4.62 | 3.87 | 4.62 | 4.62 | 250 |
| 19 mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 18 mar 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 15 mar 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 14 mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 13 mar 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 12 mar 2024 | 4.11 | 4.11 | 3.90 | 3.90 | 3.90 | 12 |
| 11 mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 08 mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 07 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 06 mar 2024 | 6.54 | 6.54 | 6.48 | 6.48 | 6.48 | 58 |
| 05 mar 2024 | 9.18 | 9.18 | 6.90 | 7.08 | 7.08 | 2,108 |
| 04 mar 2024 | 5.88 | 8.10 | 5.88 | 7.80 | 7.80 | 1,350 |
| 01 mar 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 29 feb 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| 28 feb 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 27 feb 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| 26 feb 2024 | 3.90 | 3.90 | 3.63 | 3.63 | 3.63 | 575 |
| 23 feb 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 22 feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 21 feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 20 feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 19 feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 16 feb 2024 | 4.62 | 4.74 | 4.53 | 4.53 | 4.53 | 250 |
| 15 feb 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 14 feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 13 feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 12 feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 09 feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 08 feb 2024 | 5.04 | 5.04 | 4.86 | 4.86 | 4.86 | 166 |
| 07 feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 06 feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 05 feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 02 feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 01 feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 31 ene 2024 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 83 |
| 30 ene 2024 | 6.30 | 6.30 | 6.18 | 6.18 | 6.18 | 16 |
| 29 ene 2024 | 6.84 | 6.84 | 6.36 | 6.36 | 6.36 | 146 |
| 26 ene 2024 | 10.20 | 10.20 | 8.64 | 8.64 | 8.64 | 2,676 |
| 25 ene 2024 | 5.49 | 6.60 | 5.49 | 6.60 | 6.60 | 166 |
| 24 ene 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 23 ene 2024 | 5.55 | 6.30 | 5.55 | 6.30 | 6.30 | 166 |
| 22 ene 2024 | 5.58 | 5.58 | 5.43 | 5.43 | 5.43 | 50 |
| 19 ene 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 18 ene 2024 | 5.37 | 5.58 | 5.37 | 5.58 | 5.58 | 105 |
| 17 ene 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 16 ene 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 15 ene 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 12 ene 2024 | 6.36 | 8.10 | 6.36 | 6.72 | 6.72 | 290 |
| 11 ene 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| *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.