U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,179.00 -16.00 (-0.04%) F Nasdaq
18,162.50 -24.00 (-0.13%) E-mini Russell 2000 Index Futur
2,061.60 -3.20 (-0.15%) Petróleo
79.32 +0.33 (+0.42%) Oro
2,316.10 -6.20 (-0.27%)
Orphazyme A/S (1TB0.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3 |
| 07 may 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 06 may 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 03 may 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 02 may 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 30 abr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 29 abr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 26 abr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 25 abr 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 24 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 23 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 22 abr 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 19 abr 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 18 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 17 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 16 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 15 abr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 12 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 11 abr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 10 abr 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 09 abr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 08 abr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 05 abr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 04 abr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 03 abr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 02 abr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 28 mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 27 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 26 mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 25 mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 22 mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 21 mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 20 mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 19 mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 18 mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 15 mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 14 mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 13 mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 12 mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 11 mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 08 mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 07 mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 06 mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 05 mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 04 mar 2024 | 161.50 | 162.50 | 161.50 | 162.50 | 162.50 | 3 |
| 01 mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 29 feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 28 feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 27 feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 26 feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 23 feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 22 feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 21 feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 20 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 19 feb 2024 | 166.00 | 166.00 | 149.00 | 149.00 | 149.00 | - |
| 16 feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 15 feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 14 feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 13 feb 2024 | 122.00 | 122.00 | 120.50 | 120.50 | 120.50 | - |
| 12 feb 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 09 feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 08 feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 07 feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 06 feb 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 05 feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 02 feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 01 feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 31 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 30 ene 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 29 ene 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 26 ene 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 25 ene 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 24 ene 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 23 ene 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 22 ene 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 19 ene 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 18 ene 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 17 ene 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1 |
| 16 ene 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 15 ene 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 12 ene 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 11 ene 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 10 ene 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 09 ene 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| 08 ene 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 05 ene 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 04 ene 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 03 ene 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 02 ene 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 29 dic 2023 | 172.50 | 176.50 | 172.50 | 176.50 | 176.50 | 1 |
| 28 dic 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 27 dic 2023 | 179.50 | 179.50 | 166.50 | 168.00 | 168.00 | 6 |
| 22 dic 2023 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 21 dic 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 20 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 19 dic 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 18 dic 2023 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 15 dic 2023 | 160.82 | 178.00 | 160.82 | 178.00 | 178.00 | 2 |
| 14 dic 2023 | 180.28 | 180.28 | 180.28 | 180.28 | 180.28 | - |
| 13 dic 2023 | 110.50 | 160.16 | 110.50 | 160.16 | 160.16 | 12 |
| *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.