U.S. markets closed
F S&P 500
5,555.75 +9.75 (+0.18%) F Dow Jones
39,527.00 -23.00 (-0.06%) F Nasdaq
20,100.75 +61.25 (+0.31%) E-mini Russell 2000 Index Futur
2,065.30 +5.20 (+0.25%) Petróleo
81.95 +0.21 (+0.26%) Oro
2,335.10 -1.50 (-0.06%)
KALA BIO, Inc. (27F0.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:23PM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 4.22 | 5.46 | 4.22 | 5.46 | 5.46 | 1,000 |
| 26 jun 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 25 jun 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 24 jun 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 21 jun 2024 | 4.96 | 5.30 | 4.96 | 5.30 | 5.30 | - |
| 20 jun 2024 | 4.76 | 5.02 | 4.76 | 5.02 | 5.02 | - |
| 19 jun 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 18 jun 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | - |
| 17 jun 2024 | 5.47 | 5.51 | 5.47 | 5.51 | 5.51 | - |
| 14 jun 2024 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | - |
| 13 jun 2024 | 5.64 | 5.64 | 5.57 | 5.57 | 5.57 | 1,060 |
| 12 jun 2024 | 5.66 | 5.66 | 5.55 | 5.55 | 5.55 | - |
| 11 jun 2024 | 5.66 | 5.66 | 5.58 | 5.58 | 5.58 | - |
| 10 jun 2024 | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | - |
| 07 jun 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | - |
| 06 jun 2024 | 6.17 | 6.17 | 6.07 | 6.07 | 6.07 | - |
| 05 jun 2024 | 6.11 | 6.33 | 6.11 | 6.33 | 6.33 | - |
| 04 jun 2024 | 6.11 | 6.33 | 6.11 | 6.33 | 6.33 | - |
| 03 jun 2024 | 6.11 | 6.22 | 6.11 | 6.22 | 6.22 | - |
| 31 may 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 30 may 2024 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | - |
| 29 may 2024 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | - |
| 28 may 2024 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | - |
| 27 may 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 24 may 2024 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | - |
| 23 may 2024 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | - |
| 22 may 2024 | 6.01 | 6.01 | 5.89 | 5.89 | 5.89 | - |
| 21 may 2024 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | - |
| 20 may 2024 | 5.93 | 5.93 | 5.89 | 5.89 | 5.89 | - |
| 17 may 2024 | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | - |
| 16 may 2024 | 6.11 | 6.11 | 6.07 | 6.07 | 6.07 | - |
| 15 may 2024 | 6.24 | 6.24 | 6.07 | 6.07 | 6.07 | - |
| 14 may 2024 | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | - |
| 13 may 2024 | 6.30 | 6.36 | 6.30 | 6.36 | 6.36 | - |
| 10 may 2024 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | - |
| 09 may 2024 | 6.47 | 6.47 | 6.40 | 6.40 | 6.40 | - |
| 08 may 2024 | 6.34 | 6.34 | 6.24 | 6.24 | 6.24 | - |
| 07 may 2024 | 6.34 | 6.47 | 6.34 | 6.47 | 6.47 | - |
| 06 may 2024 | 6.41 | 6.45 | 6.36 | 6.36 | 6.36 | 6 |
| 03 may 2024 | 6.23 | 6.34 | 6.23 | 6.34 | 6.34 | - |
| 02 may 2024 | 6.24 | 6.26 | 6.24 | 6.26 | 6.26 | - |
| 30 abr 2024 | 6.32 | 6.32 | 6.18 | 6.18 | 6.18 | 2 |
| 29 abr 2024 | 5.80 | 5.99 | 5.80 | 5.99 | 5.99 | - |
| 26 abr 2024 | 5.68 | 5.78 | 5.68 | 5.78 | 5.78 | - |
| 25 abr 2024 | 5.86 | 6.14 | 5.86 | 6.14 | 6.14 | - |
| 24 abr 2024 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - |
| 23 abr 2024 | 5.84 | 5.84 | 5.74 | 5.74 | 5.74 | - |
| 22 abr 2024 | 6.09 | 6.09 | 5.97 | 5.97 | 5.97 | - |
| 19 abr 2024 | 6.26 | 6.36 | 6.26 | 6.36 | 6.36 | - |
| 18 abr 2024 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | - |
| 17 abr 2024 | 6.35 | 6.35 | 6.28 | 6.28 | 6.28 | - |
| 16 abr 2024 | 6.47 | 6.53 | 6.47 | 6.53 | 6.53 | - |
| 15 abr 2024 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | - |
| 12 abr 2024 | 6.61 | 6.71 | 6.61 | 6.71 | 6.71 | - |
| 11 abr 2024 | 6.73 | 6.73 | 6.66 | 6.66 | 6.66 | - |
| 10 abr 2024 | 6.72 | 6.72 | 6.63 | 6.63 | 6.63 | - |
| 09 abr 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | - |
| 08 abr 2024 | 6.89 | 7.05 | 6.89 | 7.05 | 7.05 | - |
| 05 abr 2024 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | - |
| 04 abr 2024 | 7.07 | 7.14 | 7.07 | 7.14 | 7.14 | - |
| 03 abr 2024 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | - |
| 02 abr 2024 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | - |
| 28 mar 2024 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | - |
| 27 mar 2024 | 7.22 | 7.22 | 7.05 | 7.05 | 7.05 | - |
| 26 mar 2024 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | - |
| 25 mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 22 mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 21 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 20 mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 19 mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 18 mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 15 mar 2024 | 6.87 | 6.87 | 6.78 | 6.78 | 6.78 | - |
| 14 mar 2024 | 6.86 | 6.86 | 6.76 | 6.76 | 6.76 | - |
| 13 mar 2024 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | - |
| 12 mar 2024 | 7.02 | 7.02 | 6.91 | 6.91 | 6.91 | - |
| 11 mar 2024 | 6.75 | 6.91 | 6.75 | 6.91 | 6.91 | - |
| 08 mar 2024 | 6.59 | 6.66 | 6.59 | 6.66 | 6.66 | - |
| 07 mar 2024 | 6.75 | 6.76 | 6.74 | 6.74 | 6.74 | 60 |
| 06 mar 2024 | 6.77 | 6.78 | 6.77 | 6.78 | 6.78 | - |
| 05 mar 2024 | 6.93 | 6.93 | 6.82 | 6.82 | 6.82 | - |
| 04 mar 2024 | 6.64 | 6.87 | 6.64 | 6.87 | 6.87 | - |
| 01 mar 2024 | 6.55 | 6.55 | 6.39 | 6.39 | 6.39 | - |
| 29 feb 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | - |
| 28 feb 2024 | 6.49 | 6.57 | 6.49 | 6.57 | 6.57 | - |
| 27 feb 2024 | 6.55 | 6.55 | 6.47 | 6.47 | 6.47 | - |
| 26 feb 2024 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | - |
| 23 feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 22 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 21 feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 20 feb 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 19 feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 16 feb 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - |
| 15 feb 2024 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | - |
| 14 feb 2024 | 6.41 | 6.46 | 6.41 | 6.46 | 6.46 | - |
| 13 feb 2024 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | - |
| 12 feb 2024 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | - |
| 09 feb 2024 | 6.33 | 6.47 | 6.33 | 6.47 | 6.47 | - |
| 08 feb 2024 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | - |
| 07 feb 2024 | 6.41 | 6.41 | 6.24 | 6.24 | 6.24 | - |
| 06 feb 2024 | 6.38 | 6.38 | 6.33 | 6.33 | 6.33 | - |
| *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.