Nyxoah S.A. (5YI.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:29PM CEST. Mercado abierto.
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 7.92 | 7.98 | 7.92 | 7.98 | 7.98 | 20 |
| 30 may 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 20 |
| 29 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 28 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 27 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 24 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 23 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 21 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 20 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 16 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 15 may 2024 | 8.16 | 10.70 | 8.16 | 10.70 | 10.70 | - |
| 14 may 2024 | 8.52 | 8.52 | 7.74 | 7.74 | 7.74 | 208 |
| 13 may 2024 | 7.74 | 8.60 | 7.74 | 8.60 | 8.60 | 500 |
| 10 may 2024 | 8.14 | 8.14 | 7.70 | 7.70 | 7.70 | 500 |
| 09 may 2024 | 7.98 | 8.02 | 7.92 | 8.02 | 8.02 | - |
| 08 may 2024 | 8.22 | 8.56 | 8.20 | 8.46 | 8.46 | - |
| 07 may 2024 | 8.48 | 8.48 | 8.16 | 8.30 | 8.30 | - |
| 06 may 2024 | 8.94 | 8.94 | 8.70 | 8.74 | 8.74 | - |
| 03 may 2024 | 8.72 | 8.92 | 8.58 | 8.92 | 8.92 | - |
| 02 may 2024 | 8.86 | 8.86 | 8.54 | 8.78 | 8.78 | - |
| 30 abr 2024 | 9.84 | 9.84 | 8.94 | 8.94 | 8.94 | - |
| 29 abr 2024 | 9.12 | 9.38 | 9.10 | 9.38 | 9.38 | - |
| 26 abr 2024 | 8.88 | 9.08 | 8.76 | 9.08 | 9.08 | - |
| 25 abr 2024 | 9.32 | 9.32 | 9.02 | 9.06 | 9.06 | - |
| 24 abr 2024 | 9.32 | 9.36 | 9.12 | 9.36 | 9.36 | - |
| 23 abr 2024 | 9.54 | 9.54 | 8.98 | 9.32 | 9.32 | - |
| 22 abr 2024 | 8.74 | 9.26 | 8.74 | 9.26 | 9.26 | - |
| 19 abr 2024 | 8.58 | 8.58 | 8.30 | 8.30 | 8.30 | - |
| 18 abr 2024 | 8.38 | 8.38 | 8.30 | 8.30 | 8.30 | - |
| 17 abr 2024 | 8.56 | 8.56 | 8.18 | 8.20 | 8.20 | - |
| 16 abr 2024 | 8.24 | 8.46 | 8.18 | 8.46 | 8.46 | - |
| 15 abr 2024 | 9.02 | 9.02 | 8.54 | 8.54 | 8.54 | - |
| 12 abr 2024 | 8.54 | 9.08 | 8.54 | 9.08 | 9.08 | - |
| 11 abr 2024 | 9.38 | 9.38 | 8.52 | 8.52 | 8.52 | - |
| 10 abr 2024 | 9.88 | 9.92 | 9.28 | 9.28 | 9.28 | - |
| 09 abr 2024 | 10.45 | 10.45 | 10.00 | 10.35 | 10.35 | - |
| 08 abr 2024 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | - |
| 05 abr 2024 | 10.80 | 10.80 | 10.55 | 10.80 | 10.80 | - |
| 04 abr 2024 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | - |
| 03 abr 2024 | 10.30 | 12.00 | 10.30 | 12.00 | 12.00 | 15 |
| 02 abr 2024 | 11.70 | 11.70 | 10.70 | 10.70 | 10.70 | - |
| 28 mar 2024 | 11.65 | 13.00 | 11.65 | 13.00 | 13.00 | 100 |
| 27 mar 2024 | 11.75 | 11.80 | 11.65 | 11.65 | 11.65 | - |
| 26 mar 2024 | 12.75 | 12.75 | 11.90 | 11.90 | 11.90 | - |
| 25 mar 2024 | 13.55 | 13.75 | 13.15 | 13.15 | 13.15 | - |
| 22 mar 2024 | 13.80 | 14.00 | 13.20 | 13.20 | 13.20 | - |
| 21 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 20 mar 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | - |
| 19 mar 2024 | 15.95 | 17.70 | 15.65 | 15.65 | 15.65 | 105 |
| 18 mar 2024 | 14.35 | 15.45 | 14.35 | 15.45 | 15.45 | - |
| 15 mar 2024 | 14.75 | 14.75 | 14.35 | 14.35 | 14.35 | - |
| 14 mar 2024 | 14.70 | 16.10 | 14.35 | 14.50 | 14.50 | 100 |
| 13 mar 2024 | 16.50 | 16.50 | 14.60 | 14.90 | 14.90 | 3 |
| 12 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 11 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 08 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 07 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 06 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 05 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 04 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 01 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 29 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 28 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 27 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 26 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 23 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 22 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 21 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 20 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 19 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 16 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 15 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 14 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 13 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 12 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 09 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 08 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 07 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 06 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 05 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 02 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 01 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 31 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 30 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 29 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 26 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 25 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 24 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 23 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 22 ene 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 19 ene 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 18 ene 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 17 ene 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 16 ene 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 15 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 12 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 11 ene 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 10 ene 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| *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.