U.S. markets closed

Ra Medical Systems Inc (4RM.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.5090-0.0030 (-0.59%)
Al cierre: 08:21PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.49350.50900.48500.50900.5090-
13 jun 20240.47000.52100.47000.51200.5120-
12 jun 20240.50800.52500.50800.52500.5250-
11 jun 20240.47500.51400.46150.51400.5140-
10 jun 20240.48350.49450.47550.47900.4790-
07 jun 20240.49550.49600.47100.48150.4815-
06 jun 20240.40900.49100.40900.49100.4910-
05 jun 20240.45650.47100.45650.46550.4655-
04 jun 20240.47500.47950.44800.45900.4590-
03 jun 20240.46150.47550.46100.46850.4685-
31 may 20240.46500.47300.45750.47200.4720-
30 may 20240.47100.47600.47000.47000.4700-
29 may 20240.48300.48850.46700.47400.4740-
28 may 20240.48400.48400.46300.47250.4725-
27 may 20240.48450.48500.48300.48500.4850-
24 may 20240.49450.49450.47000.49050.4905-
23 may 20240.50500.50600.48700.49950.4995-
22 may 20240.53000.53300.50300.50400.5040-
21 may 20240.52500.52900.50700.50700.5070-
20 may 20240.54600.56700.51000.51000.5100-
17 may 20240.56200.56200.54800.54900.5490-
16 may 20240.54300.56700.54300.55800.5580-
15 may 20240.55300.56700.53900.54200.5420-
14 may 20240.56300.57300.52900.55500.5550-
13 may 20240.55700.59200.55600.56300.5630-
10 may 20240.53500.57100.53400.55900.5590-
09 may 20240.53700.53700.52000.53300.5330-
08 may 20240.51800.53000.50400.52100.5210-
07 may 20240.51100.54000.51100.53900.5390-
06 may 20240.52000.56100.51800.52900.5290-
03 may 20240.49200.53700.49200.52500.5250-
02 may 20240.49050.51800.49000.49900.4990-
30 abr 20240.52300.52800.50000.50500.5050-
29 abr 20240.51100.53700.50400.51700.5170-
26 abr 20240.51300.52300.50000.50000.5000-
25 abr 20240.53600.53600.50100.50500.5050-
24 abr 20240.42650.56100.42650.54100.5410-
23 abr 20240.41750.43350.41700.42150.4215-
22 abr 20240.41450.43400.40350.41850.4185-
19 abr 20240.44900.45050.41800.43100.4310-
18 abr 20240.41550.46200.41550.44500.4450-
17 abr 20240.43250.44250.41900.42200.4220-
16 abr 20240.43550.44250.43500.44250.4425-
15 abr 20240.45650.45750.43300.43300.4330-
12 abr 20240.41550.45150.41550.43950.4395-
11 abr 20240.45700.47100.45550.46200.4620-
10 abr 20240.47450.47500.46100.46100.4610-
09 abr 20240.46500.47550.46450.46550.4655-
08 abr 20240.46650.48500.46650.46900.4690-
05 abr 20240.46250.48900.46250.46600.4660-
04 abr 20240.48700.48800.45000.46500.4650-
03 abr 20240.46300.46850.45600.46000.4600-
02 abr 20240.46450.46450.43000.45650.4565-
28 mar 20240.46900.48200.45900.45900.4590-
27 mar 20240.47900.48300.46900.47000.4700-
26 mar 20240.48700.48900.47200.48300.4830-
25 mar 20240.47300.49300.46400.46400.4640-
22 mar 20240.48800.48800.45900.46300.4630-
21 mar 20240.48600.50200.48600.48600.4860-
20 mar 20240.47800.49000.47800.47800.4780-
19 mar 20240.47300.48400.47300.47400.4740-
18 mar 20240.51200.51200.44400.45200.4520-
15 mar 20240.51600.51800.51200.51400.5140-
14 mar 20240.50400.52800.50400.51400.5140-
13 mar 20240.53200.53600.49500.49500.4950-
12 mar 20240.55400.55400.52600.52600.5260-
11 mar 20240.51400.55400.50400.54400.5440-
08 mar 20240.52000.52000.50600.51600.5160-
07 mar 20240.51200.52000.50400.50400.5040-
06 mar 20240.47800.50400.47800.49500.4950-
05 mar 20240.49600.49800.47400.48400.4840-
04 mar 20240.46000.49800.46000.49800.4980-
01 mar 20240.45700.47700.45600.45800.4580-
29 feb 20240.45100.45600.44300.45400.4540-
28 feb 20240.41500.44500.41500.43400.4340-
27 feb 20240.38700.41900.38700.41900.4190-
26 feb 20240.37800.39200.37800.39200.3920-
23 feb 20240.38400.39700.38300.38300.3830-
22 feb 20240.38500.40200.38500.38900.3890-
21 feb 20240.38400.40500.38400.39600.3960-
20 feb 20240.40200.41700.39300.39300.3930-
19 feb 20240.40200.40300.40200.40200.4020-
16 feb 20240.38200.41500.38100.40300.4030-
15 feb 20240.39800.40800.38700.38700.3870-
14 feb 20240.38100.38200.36600.36800.3680-
13 feb 20240.37100.38600.37000.38500.3850-
12 feb 20240.38100.39200.37300.37800.3780-
09 feb 20240.39000.40000.37600.39200.3920-
08 feb 20240.39000.39000.38100.38800.3880-
07 feb 20240.39200.39300.37700.38500.3850-
06 feb 20240.39900.39900.38500.39400.3940-
05 feb 20240.42600.42600.39300.39300.3930-
02 feb 20240.43100.43100.42500.42500.4250-
01 feb 20240.44400.44500.42200.42900.4290-
31 ene 20240.53200.53200.45000.45000.4500-
30 ene 20240.52800.53000.50200.53000.5300-
29 ene 20240.47800.55600.47000.55600.5560-
26 ene 20240.54200.57200.47400.49300.4930-
25 ene 20240.42400.52400.42400.50400.5040-
24 ene 20240.50800.60000.48400.48400.4840-
*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...