Tilray Brands Inc (2HQ.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 02:18PM 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 | 1.5835 | 1.5835 | 1.5720 | 1.5720 | 1.5720 | 80 |
| 18 jun 2024 | 1.5835 | 1.5835 | 1.5835 | 1.5835 | 1.5835 | - |
| 17 jun 2024 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | 200 |
| 14 jun 2024 | 1.6390 | 1.6390 | 1.5810 | 1.5810 | 1.5810 | 135 |
| 13 jun 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 12 jun 2024 | 1.6180 | 1.6685 | 1.6180 | 1.6685 | 1.6685 | 100 |
| 11 jun 2024 | 1.6505 | 1.6505 | 1.6180 | 1.6180 | 1.6180 | 400 |
| 10 jun 2024 | 1.6425 | 1.6425 | 1.6335 | 1.6335 | 1.6335 | 804 |
| 07 jun 2024 | 1.6805 | 1.6815 | 1.6805 | 1.6815 | 1.6815 | 800 |
| 06 jun 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 05 jun 2024 | 1.6395 | 1.6395 | 1.6390 | 1.6390 | 1.6390 | 3,000 |
| 04 jun 2024 | 1.6610 | 1.6610 | 1.6230 | 1.6395 | 1.6395 | 6,650 |
| 03 jun 2024 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | - |
| 31 may 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
| 30 may 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
| 29 may 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 25 |
| 28 may 2024 | 1.7205 | 1.7205 | 1.7205 | 1.7205 | 1.7205 | - |
| 27 may 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 24 may 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 60 |
| 23 may 2024 | 1.7230 | 1.7230 | 1.6985 | 1.6985 | 1.6985 | 58 |
| 22 may 2024 | 1.7655 | 1.7655 | 1.7215 | 1.7215 | 1.7215 | 600 |
| 21 may 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
| 20 may 2024 | 1.8105 | 1.8105 | 1.7635 | 1.7635 | 1.7635 | 3,000 |
| 17 may 2024 | 2.0190 | 2.0190 | 1.8075 | 1.8075 | 1.8075 | 182,439 |
| 16 may 2024 | 1.9055 | 2.0420 | 1.9055 | 2.0420 | 2.0420 | 1,300 |
| 15 may 2024 | 1.9600 | 1.9605 | 1.9600 | 1.9605 | 1.9605 | 3,000 |
| 14 may 2024 | 1.8645 | 2.0380 | 1.8645 | 2.0380 | 2.0380 | 530 |
| 13 may 2024 | 1.8020 | 1.8840 | 1.8020 | 1.8840 | 1.8840 | 1,268 |
| 10 may 2024 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | - |
| 09 may 2024 | 1.8195 | 1.8790 | 1.8195 | 1.8415 | 1.8415 | 4,840 |
| 08 may 2024 | 1.8875 | 1.8875 | 1.8875 | 1.8875 | 1.8875 | - |
| 07 may 2024 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | - |
| 06 may 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 200 |
| 03 may 2024 | 1.8975 | 1.9455 | 1.8975 | 1.9455 | 1.9455 | 63 |
| 02 may 2024 | 1.8705 | 1.9185 | 1.8705 | 1.9175 | 1.9175 | 3,101 |
| 30 abr 2024 | 1.6760 | 2.0280 | 1.6760 | 2.0280 | 2.0280 | 2,626 |
| 29 abr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 26 abr 2024 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | - |
| 25 abr 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | - |
| 24 abr 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | - |
| 23 abr 2024 | 1.6245 | 1.7095 | 1.6245 | 1.7095 | 1.7095 | 58 |
| 22 abr 2024 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | - |
| 19 abr 2024 | 1.6165 | 1.6405 | 1.6165 | 1.6405 | 1.6405 | 1,800 |
| 18 abr 2024 | 1.6240 | 1.6240 | 1.6165 | 1.6165 | 1.6165 | 345 |
| 17 abr 2024 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | - |
| 16 abr 2024 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
| 15 abr 2024 | 1.7005 | 1.7095 | 1.7005 | 1.7095 | 1.7095 | 2,175 |
| 12 abr 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 11 abr 2024 | 1.9040 | 1.9040 | 1.7590 | 1.7590 | 1.7590 | 100 |
| 10 abr 2024 | 1.9395 | 1.9395 | 1.8415 | 1.9040 | 1.9040 | 1,102 |
| 09 abr 2024 | 2.3940 | 2.3940 | 1.8820 | 1.8905 | 1.8905 | 4,081 |
| 08 abr 2024 | 2.3990 | 2.4190 | 2.3990 | 2.4190 | 2.4190 | 6,000 |
| 05 abr 2024 | 2.4730 | 2.4730 | 2.4060 | 2.4060 | 2.4060 | 442 |
| 04 abr 2024 | 2.8180 | 2.8180 | 2.5400 | 2.5740 | 2.5740 | 9,202 |
| 03 abr 2024 | 2.2790 | 2.6080 | 2.2790 | 2.6050 | 2.6050 | 5,055 |
| 02 abr 2024 | 2.3340 | 2.3610 | 2.2640 | 2.2810 | 2.2810 | 4,623 |
| 28 mar 2024 | 2.3140 | 2.3140 | 2.3120 | 2.3120 | 2.3120 | 5 |
| 27 mar 2024 | 2.1600 | 2.3140 | 2.1520 | 2.3140 | 2.3140 | 12,857 |
| 26 mar 2024 | 1.9760 | 2.2280 | 1.9610 | 2.2280 | 2.2280 | 4,860 |
| 25 mar 2024 | 2.2000 | 2.2980 | 2.0080 | 2.0080 | 2.0080 | 17,040 |
| 22 mar 2024 | 1.8110 | 2.1620 | 1.8110 | 2.1620 | 2.1620 | 3,301 |
| 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 | 1.7800 | 1.7890 | 1.7280 | 1.7530 | 1.7530 | 630 |
| 18 mar 2024 | 1.7310 | 1.7800 | 1.7310 | 1.7800 | 1.7800 | 1,000 |
| 15 mar 2024 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 200 |
| 14 mar 2024 | 1.5390 | 1.5390 | 1.4750 | 1.4750 | 1.4750 | 500 |
| 13 mar 2024 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
| 12 mar 2024 | 1.5540 | 1.5540 | 1.5290 | 1.5290 | 1.5290 | 20 |
| 11 mar 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 08 mar 2024 | 1.5100 | 1.5630 | 1.4960 | 1.5630 | 1.5630 | 3,500 |
| 07 mar 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 06 mar 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| 05 mar 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
| 04 mar 2024 | 1.6070 | 1.6070 | 1.5470 | 1.5690 | 1.5690 | 3,100 |
| 01 mar 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 29 feb 2024 | 1.6410 | 1.6410 | 1.6130 | 1.6130 | 1.6130 | 100 |
| 28 feb 2024 | 1.6520 | 1.6520 | 1.6410 | 1.6410 | 1.6410 | 500 |
| 27 feb 2024 | 1.6240 | 1.6260 | 1.6240 | 1.6260 | 1.6260 | 300 |
| 26 feb 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 10 |
| 23 feb 2024 | 1.6670 | 1.6780 | 1.6530 | 1.6530 | 1.6530 | 6,000 |
| 22 feb 2024 | 1.6890 | 1.6890 | 1.6670 | 1.6670 | 1.6670 | 500 |
| 21 feb 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
| 20 feb 2024 | 1.7640 | 1.7640 | 1.7030 | 1.7030 | 1.7030 | 5,580 |
| 19 feb 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 78 |
| 16 feb 2024 | 1.7210 | 1.7290 | 1.7210 | 1.7290 | 1.7290 | 6,010 |
| 15 feb 2024 | 1.7140 | 1.7290 | 1.7130 | 1.7130 | 1.7130 | 264 |
| 14 feb 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 13 feb 2024 | 1.7570 | 1.7570 | 1.6720 | 1.6720 | 1.6720 | 1,000 |
| 12 feb 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 09 feb 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 08 feb 2024 | 1.7610 | 1.7610 | 1.7570 | 1.7570 | 1.7570 | 5,000 |
| 07 feb 2024 | 1.8170 | 1.8170 | 1.7610 | 1.7610 | 1.7610 | 1,890 |
| 06 feb 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 05 feb 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 02 feb 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 01 feb 2024 | 1.7300 | 1.7750 | 1.7300 | 1.7750 | 1.7750 | 228 |
| 31 ene 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| 30 ene 2024 | 1.7990 | 1.7990 | 1.7600 | 1.7600 | 1.7600 | 1,000 |
| 29 ene 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| *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.