Tilray Brands Inc (2HQ.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 30 |
| 20 jun 2024 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | - |
| 19 jun 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 18 jun 2024 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | - |
| 17 jun 2024 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | - |
| 14 jun 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 13 jun 2024 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | - |
| 12 jun 2024 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | - |
| 11 jun 2024 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | - |
| 10 jun 2024 | 1.6425 | 1.6425 | 1.6305 | 1.6305 | 1.6305 | 300 |
| 07 jun 2024 | 1.6805 | 1.6805 | 1.6805 | 1.6805 | 1.6805 | - |
| 06 jun 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 05 jun 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 04 jun 2024 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | - |
| 03 jun 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 31 may 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
| 30 may 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 29 may 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
| 28 may 2024 | 1.7205 | 1.7205 | 1.7205 | 1.7205 | 1.7205 | - |
| 27 may 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 24 may 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 23 may 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
| 22 may 2024 | 1.7685 | 1.7685 | 1.7685 | 1.7685 | 1.7685 | - |
| 21 may 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 20 may 2024 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | - |
| 17 may 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
| 16 may 2024 | 1.8775 | 1.8775 | 1.8775 | 1.8775 | 1.8775 | - |
| 15 may 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
| 14 may 2024 | 1.8615 | 1.8615 | 1.8615 | 1.8615 | 1.8615 | - |
| 13 may 2024 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | - |
| 10 may 2024 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | - |
| 09 may 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 08 may 2024 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | - |
| 07 may 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | - |
| 06 may 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | - |
| 03 may 2024 | 1.8815 | 1.8815 | 1.8815 | 1.8815 | 1.8815 | - |
| 02 may 2024 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 350 |
| 30 abr 2024 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | - |
| 29 abr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 26 abr 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 25 abr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 24 abr 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 23 abr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| 22 abr 2024 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | - |
| 19 abr 2024 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | - |
| 18 abr 2024 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | - |
| 17 abr 2024 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | - |
| 16 abr 2024 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | - |
| 15 abr 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 12 abr 2024 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | - |
| 11 abr 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | - |
| 10 abr 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | - |
| 09 abr 2024 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
| 08 abr 2024 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | - |
| 05 abr 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
| 04 abr 2024 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | - |
| 03 abr 2024 | 2.2610 | 2.6190 | 2.2610 | 2.6190 | 2.6190 | 2,000 |
| 02 abr 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
| 28 mar 2024 | 2.2680 | 2.3540 | 2.2680 | 2.3540 | 2.3540 | 2,000 |
| 27 mar 2024 | 2.1260 | 2.3240 | 2.1260 | 2.3240 | 2.3240 | 235 |
| 26 mar 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 25 mar 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 775 |
| 22 mar 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 21 mar 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 20 mar 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| 19 mar 2024 | 1.7650 | 1.7940 | 1.7650 | 1.7940 | 1.7940 | 560 |
| 18 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 15 mar 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
| 14 mar 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 13 mar 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 12 mar 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 11 mar 2024 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | - |
| 08 mar 2024 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | - |
| 07 mar 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
| 06 mar 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
| 05 mar 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 2,621 |
| 04 mar 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
| 01 mar 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 29 feb 2024 | 1.6280 | 1.6370 | 1.6280 | 1.6370 | 1.6370 | 100 |
| 28 feb 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 27 feb 2024 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
| 26 feb 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| 23 feb 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
| 22 feb 2024 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
| 21 feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 20 feb 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 19 feb 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 16 feb 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
| 15 feb 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 14 feb 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| 13 feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 12 feb 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 130 |
| 09 feb 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 08 feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 07 feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 06 feb 2024 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | - |
| 05 feb 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 02 feb 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 01 feb 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 31 ene 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| *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.