Tilray Brands Inc (2HQ.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:30PM CEST. Mercado abierto.
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 1.5610 | 1.5890 | 1.5555 | 1.5795 | 1.5795 | 6 |
| 18 jun 2024 | 1.5655 | 1.5655 | 1.5195 | 1.5250 | 1.5250 | - |
| 17 jun 2024 | 1.5655 | 1.5840 | 1.5215 | 1.5295 | 1.5295 | - |
| 14 jun 2024 | 1.6190 | 1.6225 | 1.5195 | 1.5195 | 1.5195 | - |
| 13 jun 2024 | 1.6225 | 1.6230 | 1.5730 | 1.5730 | 1.5730 | - |
| 12 jun 2024 | 1.6055 | 1.6110 | 1.5820 | 1.6055 | 1.6055 | - |
| 11 jun 2024 | 1.6355 | 1.6390 | 1.5645 | 1.5645 | 1.5645 | - |
| 10 jun 2024 | 1.6695 | 1.6695 | 1.5795 | 1.5795 | 1.5795 | 85 |
| 07 jun 2024 | 1.6750 | 1.6750 | 1.5925 | 1.5925 | 1.5925 | - |
| 06 jun 2024 | 1.6270 | 1.6555 | 1.5785 | 1.5900 | 1.5900 | 62 |
| 05 jun 2024 | 1.6230 | 1.6290 | 1.5715 | 1.5780 | 1.5780 | - |
| 04 jun 2024 | 1.6355 | 1.6555 | 1.5685 | 1.5725 | 1.5725 | - |
| 03 jun 2024 | 1.6645 | 1.7020 | 1.5810 | 1.5810 | 1.5810 | 100 |
| 31 may 2024 | 1.6560 | 1.6560 | 1.6035 | 1.6035 | 1.6035 | - |
| 30 may 2024 | 1.6470 | 1.6665 | 1.6000 | 1.6000 | 1.6000 | - |
| 29 may 2024 | 1.6595 | 1.6695 | 1.6000 | 1.6000 | 1.6000 | - |
| 28 may 2024 | 1.7150 | 1.7150 | 1.6040 | 1.6040 | 1.6040 | - |
| 27 may 2024 | 1.6950 | 1.7215 | 1.6935 | 1.7055 | 1.7055 | 1 |
| 24 may 2024 | 1.6950 | 1.6960 | 1.6495 | 1.6495 | 1.6495 | - |
| 23 may 2024 | 1.7175 | 1.7255 | 1.6530 | 1.6530 | 1.6530 | 400 |
| 22 may 2024 | 1.7480 | 1.7575 | 1.6820 | 1.6820 | 1.6820 | 60 |
| 21 may 2024 | 1.7600 | 1.7635 | 1.6990 | 1.6990 | 1.6990 | - |
| 20 may 2024 | 1.8150 | 1.8295 | 1.7080 | 1.7305 | 1.7305 | - |
| 17 may 2024 | 1.9870 | 1.9870 | 1.7520 | 1.7520 | 1.7520 | - |
| 16 may 2024 | 1.8795 | 1.9685 | 1.8510 | 1.9685 | 1.9685 | 20 |
| 15 may 2024 | 1.9445 | 1.9540 | 1.8240 | 1.8380 | 1.8380 | - |
| 14 may 2024 | 1.8555 | 2.1110 | 1.8485 | 1.8960 | 1.8960 | 330 |
| 13 may 2024 | 1.7840 | 1.7915 | 1.7725 | 1.7915 | 1.7915 | - |
| 10 may 2024 | 1.8305 | 1.8380 | 1.7385 | 1.7385 | 1.7385 | - |
| 09 may 2024 | 1.7970 | 1.8200 | 1.7565 | 1.7905 | 1.7905 | 17 |
| 08 may 2024 | 1.8385 | 1.8690 | 1.7590 | 1.7685 | 1.7685 | 250 |
| 07 may 2024 | 1.8775 | 1.9215 | 1.8215 | 1.8215 | 1.8215 | 5,680 |
| 06 may 2024 | 1.9505 | 2.0740 | 1.9210 | 2.0240 | 2.0240 | 9,730 |
| 03 may 2024 | 1.8755 | 2.0020 | 1.8755 | 1.8940 | 1.8940 | 150 |
| 02 may 2024 | 1.8950 | 1.9240 | 1.8425 | 1.8550 | 1.8550 | - |
| 30 abr 2024 | 1.6465 | 2.0770 | 1.6450 | 2.0770 | 2.0770 | 350 |
| 29 abr 2024 | 1.6745 | 1.7150 | 1.6475 | 1.6475 | 1.6475 | 1,200 |
| 26 abr 2024 | 1.5985 | 1.6885 | 1.5985 | 1.6595 | 1.6595 | - |
| 25 abr 2024 | 1.6550 | 1.7000 | 1.6370 | 1.6370 | 1.6370 | 312 |
| 24 abr 2024 | 1.7000 | 1.7175 | 1.6880 | 1.7060 | 1.7060 | 40 |
| 23 abr 2024 | 1.5980 | 1.6990 | 1.5940 | 1.6990 | 1.6990 | - |
| 22 abr 2024 | 1.6165 | 1.6455 | 1.5815 | 1.5815 | 1.5815 | 70 |
| 19 abr 2024 | 1.6075 | 1.6300 | 1.5985 | 1.6290 | 1.6290 | 500 |
| 18 abr 2024 | 1.5965 | 1.6200 | 1.5965 | 1.6200 | 1.6200 | - |
| 17 abr 2024 | 1.7090 | 1.7375 | 1.6605 | 1.6655 | 1.6655 | - |
| 16 abr 2024 | 1.6455 | 1.7480 | 1.6455 | 1.7480 | 1.7480 | - |
| 15 abr 2024 | 1.6950 | 1.7010 | 1.6900 | 1.6900 | 1.6900 | - |
| 12 abr 2024 | 1.7520 | 1.7810 | 1.7050 | 1.7050 | 1.7050 | - |
| 11 abr 2024 | 1.8845 | 1.9055 | 1.7605 | 1.7665 | 1.7665 | 500 |
| 10 abr 2024 | 1.9040 | 1.9945 | 1.8680 | 1.8680 | 1.8680 | - |
| 09 abr 2024 | 2.4020 | 2.4020 | 1.8720 | 1.9290 | 1.9290 | 41 |
| 08 abr 2024 | 2.4070 | 2.4290 | 2.3120 | 2.3780 | 2.3780 | 320 |
| 05 abr 2024 | 2.4360 | 2.4440 | 2.3530 | 2.3910 | 2.3910 | - |
| 04 abr 2024 | 2.7920 | 2.8280 | 2.5520 | 2.5520 | 2.5520 | 1,039 |
| 03 abr 2024 | 2.2540 | 2.5120 | 2.2230 | 2.5120 | 2.5120 | 75 |
| 02 abr 2024 | 2.3950 | 2.3950 | 2.2500 | 2.2500 | 2.2500 | 360 |
| 28 mar 2024 | 2.2600 | 2.3780 | 2.2580 | 2.2580 | 2.2580 | 100 |
| 27 mar 2024 | 2.1180 | 2.2860 | 2.1180 | 2.2860 | 2.2860 | 4,000 |
| 26 mar 2024 | 1.9640 | 2.2420 | 1.9070 | 2.1600 | 2.1600 | 2,500 |
| 25 mar 2024 | 2.2020 | 2.2460 | 1.9800 | 1.9800 | 1.9800 | 1,100 |
| 22 mar 2024 | 1.8050 | 2.1200 | 1.7810 | 2.1200 | 2.1200 | 410 |
| 21 mar 2024 | 1.7930 | 1.8030 | 1.7710 | 1.7710 | 1.7710 | - |
| 20 mar 2024 | 1.7950 | 1.7950 | 1.7480 | 1.7760 | 1.7760 | 562 |
| 19 mar 2024 | 1.7590 | 1.7800 | 1.7460 | 1.7800 | 1.7800 | - |
| 18 mar 2024 | 1.7440 | 1.7980 | 1.6830 | 1.7870 | 1.7870 | - |
| 15 mar 2024 | 1.4750 | 1.5230 | 1.4740 | 1.5230 | 1.5230 | - |
| 14 mar 2024 | 1.5340 | 1.5340 | 1.4730 | 1.4730 | 1.4730 | - |
| 13 mar 2024 | 1.5190 | 1.5490 | 1.5190 | 1.5390 | 1.5390 | - |
| 12 mar 2024 | 1.5270 | 1.5490 | 1.5170 | 1.5170 | 1.5170 | - |
| 11 mar 2024 | 1.5360 | 1.5470 | 1.5290 | 1.5340 | 1.5340 | - |
| 08 mar 2024 | 1.4910 | 1.5750 | 1.4910 | 1.5480 | 1.5480 | - |
| 07 mar 2024 | 1.5010 | 1.5220 | 1.4810 | 1.5030 | 1.5030 | 500 |
| 06 mar 2024 | 1.5060 | 1.5250 | 1.5010 | 1.5250 | 1.5250 | - |
| 05 mar 2024 | 1.5460 | 1.5460 | 1.5190 | 1.5460 | 1.5460 | - |
| 04 mar 2024 | 1.5870 | 1.5940 | 1.5370 | 1.5520 | 1.5520 | - |
| 01 mar 2024 | 1.5910 | 1.6130 | 1.5910 | 1.6120 | 1.6120 | - |
| 29 feb 2024 | 1.6300 | 1.6300 | 1.5960 | 1.6030 | 1.6030 | 4,159 |
| 28 feb 2024 | 1.6470 | 1.6640 | 1.6100 | 1.6100 | 1.6100 | - |
| 27 feb 2024 | 1.6290 | 1.6290 | 1.5960 | 1.6260 | 1.6260 | 200 |
| 26 feb 2024 | 1.6540 | 1.6540 | 1.5910 | 1.5910 | 1.5910 | 351 |
| 23 feb 2024 | 1.6280 | 1.6610 | 1.5870 | 1.6060 | 1.6060 | 520 |
| 22 feb 2024 | 1.6670 | 1.6750 | 1.6280 | 1.6400 | 1.6400 | - |
| 21 feb 2024 | 1.6610 | 1.6650 | 1.6170 | 1.6170 | 1.6170 | - |
| 20 feb 2024 | 1.7360 | 1.7430 | 1.6690 | 1.6690 | 1.6690 | - |
| 19 feb 2024 | 1.7530 | 1.7530 | 1.7470 | 1.7500 | 1.7500 | 100 |
| 16 feb 2024 | 1.7150 | 1.7150 | 1.6940 | 1.6940 | 1.6940 | 1,005 |
| 15 feb 2024 | 1.6950 | 1.7400 | 1.6950 | 1.7230 | 1.7230 | 100 |
| 14 feb 2024 | 1.6650 | 1.6820 | 1.6340 | 1.6820 | 1.6820 | - |
| 13 feb 2024 | 1.7450 | 1.7480 | 1.6750 | 1.6750 | 1.6750 | - |
| 12 feb 2024 | 1.7410 | 1.7570 | 1.7370 | 1.7570 | 1.7570 | - |
| 09 feb 2024 | 1.7510 | 1.7570 | 1.7460 | 1.7460 | 1.7460 | - |
| 08 feb 2024 | 1.7310 | 1.7550 | 1.7310 | 1.7550 | 1.7550 | - |
| 07 feb 2024 | 1.8210 | 1.8210 | 1.7620 | 1.7680 | 1.7680 | - |
| 06 feb 2024 | 1.6850 | 1.8330 | 1.6770 | 1.8330 | 1.8330 | 60 |
| 05 feb 2024 | 1.7620 | 1.7780 | 1.6840 | 1.6840 | 1.6840 | 3,050 |
| 02 feb 2024 | 1.8260 | 1.8260 | 1.7200 | 1.7200 | 1.7200 | - |
| 01 feb 2024 | 1.6990 | 1.7610 | 1.6950 | 1.7350 | 1.7350 | - |
| 31 ene 2024 | 1.7650 | 1.7650 | 1.7270 | 1.7280 | 1.7280 | - |
| 30 ene 2024 | 1.7830 | 1.8010 | 1.7580 | 1.7580 | 1.7580 | - |
| 29 ene 2024 | 1.7640 | 1.7800 | 1.7310 | 1.7800 | 1.7800 | - |
| *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.