U.S. markets open in 1 hour 32 minutes
F S&P 500
5,534.75 -2.25 (-0.04%) F Dow Jones
39,436.00 -90.00 (-0.23%) F Nasdaq
19,991.75 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,035.70 -9.20 (-0.45%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,323.60 -7.20 (-0.31%)
ORPHAZYME A/S DK 150 (1TB0.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 01:25PM 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 |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | - |
| 25 jun 2024 | 127.50 | 127.50 | 124.00 | 124.00 | 124.00 | - |
| 24 jun 2024 | 127.50 | 127.50 | 126.50 | 127.50 | 127.50 | - |
| 21 jun 2024 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | - |
| 20 jun 2024 | 127.50 | 128.00 | 127.50 | 128.00 | 128.00 | - |
| 19 jun 2024 | 131.00 | 131.00 | 127.50 | 127.50 | 127.50 | - |
| 18 jun 2024 | 126.50 | 131.50 | 126.50 | 131.00 | 131.00 | - |
| 17 jun 2024 | 125.50 | 131.00 | 125.50 | 126.50 | 126.50 | - |
| 14 jun 2024 | 125.50 | 125.50 | 125.00 | 125.50 | 125.50 | - |
| 13 jun 2024 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | - |
| 12 jun 2024 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | - |
| 11 jun 2024 | 129.00 | 129.00 | 128.50 | 128.50 | 128.50 | - |
| 10 jun 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | - |
| 07 jun 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | - |
| 06 jun 2024 | 123.50 | 132.00 | 123.50 | 132.00 | 132.00 | - |
| 05 jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 04 jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 03 jun 2024 | 134.50 | 135.00 | 129.50 | 131.00 | 131.00 | - |
| 31 may 2024 | 130.50 | 135.00 | 130.50 | 134.50 | 134.50 | - |
| 30 may 2024 | 132.50 | 132.50 | 130.00 | 130.50 | 130.50 | - |
| 29 may 2024 | 130.00 | 132.50 | 129.50 | 132.50 | 132.50 | - |
| 28 may 2024 | 134.50 | 134.50 | 129.00 | 130.00 | 130.00 | - |
| 27 may 2024 | 135.00 | 135.00 | 128.50 | 134.50 | 134.50 | - |
| 24 may 2024 | 135.00 | 135.00 | 129.00 | 135.00 | 135.00 | - |
| 23 may 2024 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | - |
| 22 may 2024 | 135.50 | 135.50 | 134.50 | 135.00 | 135.00 | - |
| 21 may 2024 | 138.00 | 138.00 | 135.00 | 135.50 | 135.50 | - |
| 20 may 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 17 may 2024 | 138.00 | 139.00 | 137.50 | 138.00 | 138.00 | - |
| 16 may 2024 | 140.00 | 140.00 | 137.50 | 138.00 | 138.00 | - |
| 15 may 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | - |
| 14 may 2024 | 139.00 | 144.50 | 136.00 | 136.00 | 136.00 | - |
| 13 may 2024 | 139.00 | 143.50 | 138.00 | 139.00 | 139.00 | - |
| 10 may 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 09 may 2024 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | - |
| 08 may 2024 | 139.50 | 139.50 | 138.00 | 139.00 | 139.00 | - |
| 07 may 2024 | 141.00 | 141.00 | 139.50 | 139.50 | 139.50 | - |
| 06 may 2024 | 134.50 | 141.00 | 134.50 | 141.00 | 141.00 | - |
| 03 may 2024 | 139.50 | 140.00 | 134.50 | 134.50 | 134.50 | - |
| 02 may 2024 | 145.50 | 145.50 | 139.50 | 139.50 | 139.50 | - |
| 30 abr 2024 | 139.50 | 140.50 | 138.00 | 140.50 | 140.50 | - |
| 29 abr 2024 | 146.50 | 146.50 | 139.00 | 139.50 | 139.50 | - |
| 26 abr 2024 | 139.00 | 146.50 | 138.00 | 146.50 | 146.50 | - |
| 25 abr 2024 | 139.00 | 141.00 | 136.50 | 139.00 | 139.00 | - |
| 24 abr 2024 | 139.50 | 139.50 | 137.50 | 139.00 | 139.00 | - |
| 23 abr 2024 | 133.50 | 140.00 | 133.50 | 139.50 | 139.50 | - |
| 22 abr 2024 | 140.50 | 140.50 | 133.50 | 133.50 | 133.50 | - |
| 19 abr 2024 | 137.50 | 144.00 | 137.50 | 140.50 | 140.50 | - |
| 18 abr 2024 | 137.00 | 140.50 | 137.00 | 137.50 | 137.50 | - |
| 17 abr 2024 | 136.50 | 140.00 | 136.50 | 137.00 | 137.00 | - |
| 16 abr 2024 | 136.50 | 140.00 | 136.50 | 136.50 | 136.50 | - |
| 15 abr 2024 | 140.50 | 142.00 | 136.50 | 137.00 | 137.00 | - |
| 12 abr 2024 | 139.00 | 145.50 | 138.50 | 140.50 | 140.50 | - |
| 11 abr 2024 | 139.50 | 139.50 | 138.50 | 139.00 | 139.00 | - |
| 10 abr 2024 | 140.50 | 140.50 | 139.50 | 139.50 | 139.50 | - |
| 09 abr 2024 | 145.50 | 145.50 | 137.50 | 140.50 | 140.50 | - |
| 08 abr 2024 | 149.00 | 149.00 | 145.00 | 145.50 | 145.50 | - |
| 05 abr 2024 | 149.00 | 149.00 | 146.50 | 149.00 | 149.00 | - |
| 04 abr 2024 | 154.50 | 154.50 | 147.50 | 149.00 | 149.00 | - |
| 03 abr 2024 | 154.00 | 154.50 | 150.00 | 154.50 | 154.50 | - |
| 02 abr 2024 | 156.00 | 156.00 | 149.50 | 154.00 | 154.00 | - |
| 28 mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 27 mar 2024 | 155.00 | 165.50 | 154.50 | 156.00 | 156.00 | - |
| 26 mar 2024 | 154.50 | 155.50 | 154.50 | 155.00 | 155.00 | - |
| 25 mar 2024 | 161.00 | 161.00 | 154.50 | 154.50 | 154.50 | - |
| 22 mar 2024 | 160.00 | 164.00 | 159.50 | 161.00 | 161.00 | - |
| 21 mar 2024 | 159.00 | 163.00 | 155.50 | 160.00 | 160.00 | - |
| 20 mar 2024 | 161.50 | 162.00 | 159.00 | 159.00 | 159.00 | - |
| 19 mar 2024 | 161.50 | 162.00 | 158.50 | 161.50 | 161.50 | - |
| 18 mar 2024 | 162.50 | 162.50 | 151.00 | 161.50 | 161.50 | - |
| 15 mar 2024 | 165.00 | 165.00 | 162.50 | 162.50 | 162.50 | - |
| 14 mar 2024 | 166.00 | 166.00 | 164.50 | 165.00 | 165.00 | - |
| 13 mar 2024 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | - |
| 12 mar 2024 | 171.50 | 171.50 | 162.00 | 162.00 | 162.00 | - |
| 11 mar 2024 | 166.50 | 173.00 | 166.50 | 171.50 | 171.50 | - |
| 08 mar 2024 | 165.50 | 167.00 | 165.50 | 166.50 | 166.50 | - |
| 07 mar 2024 | 165.50 | 167.50 | 161.50 | 165.50 | 165.50 | - |
| 06 mar 2024 | 174.00 | 174.00 | 165.50 | 165.50 | 165.50 | - |
| 05 mar 2024 | 168.50 | 177.00 | 168.50 | 174.00 | 174.00 | - |
| 04 mar 2024 | 166.00 | 170.00 | 166.00 | 168.50 | 168.50 | - |
| 01 mar 2024 | 167.50 | 169.00 | 166.00 | 166.00 | 166.00 | - |
| 29 feb 2024 | 166.50 | 169.00 | 161.50 | 167.50 | 167.50 | - |
| 28 feb 2024 | 173.00 | 173.00 | 166.50 | 166.50 | 166.50 | - |
| 27 feb 2024 | 173.00 | 175.50 | 173.00 | 173.00 | 173.00 | - |
| 26 feb 2024 | 170.00 | 176.00 | 170.00 | 173.00 | 173.00 | - |
| 23 feb 2024 | 161.00 | 170.50 | 161.00 | 170.00 | 170.00 | - |
| 22 feb 2024 | 161.50 | 167.50 | 161.00 | 161.00 | 161.00 | - |
| 21 feb 2024 | 173.00 | 173.00 | 161.50 | 161.50 | 161.50 | - |
| 20 feb 2024 | 166.50 | 173.50 | 166.50 | 173.00 | 173.00 | - |
| 19 feb 2024 | 162.50 | 172.50 | 162.50 | 166.50 | 166.50 | - |
| 16 feb 2024 | 171.50 | 171.50 | 143.50 | 147.00 | 147.00 | - |
| 15 feb 2024 | 140.50 | 140.50 | 131.00 | 131.00 | 131.00 | - |
| 14 feb 2024 | 131.00 | 140.50 | 130.50 | 140.50 | 140.50 | - |
| 13 feb 2024 | 123.00 | 131.00 | 122.50 | 131.00 | 131.00 | - |
| 12 feb 2024 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | - |
| 09 feb 2024 | 128.50 | 128.50 | 118.50 | 123.00 | 123.00 | - |
| 08 feb 2024 | 142.00 | 142.00 | 128.50 | 128.50 | 128.50 | - |
| 07 feb 2024 | 145.00 | 146.00 | 141.50 | 142.00 | 142.00 | - |
| 06 feb 2024 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | - |
| 05 feb 2024 | 150.00 | 150.00 | 145.50 | 146.00 | 146.00 | - |
| *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.