U.S. markets open in 4 hours 45 minutes
F S&P 500
5,200.75 -12.00 (-0.23%) F Dow Jones
39,125.00 -70.00 (-0.18%) F Nasdaq
18,129.00 -57.50 (-0.32%) E-mini Russell 2000 Index Futur
2,055.20 -9.60 (-0.46%) Petróleo
79.58 +0.59 (+0.75%) Oro
2,318.40 -3.90 (-0.17%)
Orphazyme AS (1TB0.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 08 may 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 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 | 143.00 | 143.00 | 142.50 | 142.50 | 142.50 | - |
| 26 abr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 25 abr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 24 abr 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | - |
| 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 | 131.00 | 143.50 | 131.00 | 143.50 | 143.50 | 11 |
| 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 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 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 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 10 abr 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 09 abr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 08 abr 2024 | 144.50 | 144.50 | 142.00 | 142.00 | 142.00 | - |
| 05 abr 2024 | 144.50 | 144.50 | 142.50 | 144.50 | 144.50 | 12 |
| 04 abr 2024 | 145.50 | 145.50 | 143.50 | 143.50 | 143.50 | - |
| 03 abr 2024 | 144.50 | 146.50 | 144.50 | 146.50 | 146.50 | - |
| 02 abr 2024 | 147.50 | 148.00 | 145.50 | 145.50 | 145.50 | - |
| 28 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 27 mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 26 mar 2024 | 146.50 | 148.00 | 146.50 | 148.00 | 148.00 | - |
| 25 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 22 mar 2024 | 151.50 | 151.50 | 151.00 | 151.50 | 151.50 | - |
| 21 mar 2024 | 153.50 | 154.50 | 151.00 | 151.00 | 151.00 | - |
| 20 mar 2024 | 152.50 | 154.50 | 152.50 | 154.50 | 154.50 | - |
| 19 mar 2024 | 157.50 | 157.50 | 153.00 | 153.00 | 153.00 | - |
| 18 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 15 mar 2024 | 159.00 | 159.00 | 158.50 | 158.50 | 158.50 | - |
| 14 mar 2024 | 158.00 | 158.50 | 158.00 | 158.50 | 158.50 | - |
| 13 mar 2024 | 158.50 | 159.00 | 158.50 | 159.00 | 159.00 | - |
| 12 mar 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 11 mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 08 mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 07 mar 2024 | 158.50 | 159.00 | 158.50 | 159.00 | 159.00 | - |
| 06 mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 05 mar 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 04 mar 2024 | 161.00 | 161.50 | 161.00 | 161.50 | 161.50 | - |
| 01 mar 2024 | 159.50 | 161.50 | 158.50 | 161.50 | 161.50 | - |
| 29 feb 2024 | 157.50 | 160.50 | 157.50 | 160.50 | 160.50 | - |
| 28 feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 27 feb 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | - |
| 26 feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 23 feb 2024 | 156.50 | 157.00 | 156.50 | 157.00 | 157.00 | - |
| 22 feb 2024 | 156.00 | 159.50 | 156.00 | 159.50 | 159.50 | - |
| 21 feb 2024 | 165.50 | 165.50 | 157.00 | 157.00 | 157.00 | - |
| 20 feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 19 feb 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 16 feb 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 15 feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 14 feb 2024 | 126.00 | 126.50 | 126.00 | 126.50 | 126.50 | - |
| 13 feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 12 feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 09 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 08 feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 07 feb 2024 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | - |
| 06 feb 2024 | 138.50 | 139.00 | 138.50 | 139.00 | 139.00 | - |
| 05 feb 2024 | 146.50 | 146.50 | 145.00 | 145.00 | 145.00 | - |
| 02 feb 2024 | 146.50 | 147.00 | 145.50 | 145.50 | 145.50 | - |
| 01 feb 2024 | 146.50 | 148.00 | 146.50 | 148.00 | 148.00 | - |
| 31 ene 2024 | 147.00 | 147.50 | 147.00 | 147.50 | 147.50 | - |
| 30 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 29 ene 2024 | 152.50 | 152.50 | 148.50 | 148.50 | 148.50 | - |
| 26 ene 2024 | 150.50 | 153.00 | 150.50 | 153.00 | 153.00 | - |
| 25 ene 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 24 ene 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 23 ene 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 22 ene 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 19 ene 2024 | 166.50 | 166.50 | 166.00 | 166.50 | 166.50 | - |
| 18 ene 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 17 ene 2024 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | - |
| 16 ene 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 15 ene 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 12 ene 2024 | 159.50 | 161.50 | 158.50 | 161.00 | 161.00 | - |
| 11 ene 2024 | 157.50 | 159.00 | 157.50 | 159.00 | 159.00 | - |
| 10 ene 2024 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | - |
| 09 ene 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | - |
| 08 ene 2024 | 164.50 | 166.00 | 164.50 | 165.00 | 165.00 | - |
| 05 ene 2024 | 168.50 | 168.50 | 168.00 | 168.00 | 168.00 | - |
| 04 ene 2024 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | - |
| 03 ene 2024 | 167.50 | 170.00 | 167.50 | 170.00 | 170.00 | - |
| 02 ene 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 29 dic 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 28 dic 2023 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 27 dic 2023 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | 12 |
| 22 dic 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 21 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 20 dic 2023 | 151.50 | 153.00 | 151.50 | 153.00 | 153.00 | - |
| 19 dic 2023 | 159.00 | 159.00 | 154.00 | 154.00 | 154.00 | - |
| 18 dic 2023 | 170.88 | 176.04 | 170.88 | 175.72 | 175.72 | 8 |
| 15 dic 2023 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 14 dic 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| *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.