U.S. markets open in 2 hours 9 minutes
F S&P 500
5,208.00 -5.75 (-0.11%) F Dow Jones
39,021.00 -6.00 (-0.02%) F Nasdaq
18,173.00 -26.50 (-0.15%) E-mini Russell 2000 Index Futur
2,064.30 -12.40 (-0.60%) Petróleo
77.66 -0.72 (-0.92%) Oro
2,324.40 +0.20 (+0.01%)
Nyxoah SA (5YI.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 76 |
| 07 may 2024 | 9.10 | 9.10 | 8.96 | 8.96 | 8.96 | 76 |
| 06 may 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 03 may 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 02 may 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 30 abr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 29 abr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 26 abr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 25 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 24 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 23 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 22 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 19 abr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 18 abr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 17 abr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 16 abr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 15 abr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 12 abr 2024 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | 300 |
| 11 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 abr 2024 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | 200 |
| 09 abr 2024 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | 100 |
| 08 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 05 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 04 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 03 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 02 abr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 28 mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 27 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 26 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 25 mar 2024 | 14.40 | 15.25 | 14.40 | 15.25 | 15.25 | 700 |
| 22 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 20 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 18 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 14 mar 2024 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | 100 |
| 13 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 12 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 08 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 07 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 06 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 05 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 04 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 01 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 29 feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 28 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 27 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 26 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 23 feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 21 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 20 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 19 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 16 feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 14 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 13 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 12 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 09 feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 08 feb 2024 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | 50 |
| 07 feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 06 feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 50 |
| 05 feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 02 feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 01 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 31 ene 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 30 ene 2024 | 11.00 | 11.00 | 8.32 | 8.32 | 8.32 | 1,113 |
| 29 ene 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 26 ene 2024 | 6.46 | 7.56 | 6.46 | 7.56 | 7.56 | 1,000 |
| 25 ene 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 24 ene 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 23 ene 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 22 ene 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 19 ene 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 18 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 17 ene 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 16 ene 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 15 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 12 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 11 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 10 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 09 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 08 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 05 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 04 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 03 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 02 ene 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 29 dic 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 28 dic 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 27 dic 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 22 dic 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 21 dic 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 20 dic 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 19 dic 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 18 dic 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 15 dic 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 14 dic 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 13 dic 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| *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.