Sedana Medical AB (7D2A.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:31PM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 2.1350 | 2.1350 | 2.1100 | 2.1100 | 2.1100 | 1,200 |
| 17 jun 2024 | 2.2100 | 2.2100 | 2.1050 | 2.1200 | 2.1200 | - |
| 14 jun 2024 | 2.3050 | 2.3050 | 2.1750 | 2.2000 | 2.2000 | - |
| 13 jun 2024 | 2.2650 | 2.2950 | 2.2450 | 2.2950 | 2.2950 | - |
| 12 jun 2024 | 2.2550 | 2.2900 | 2.2250 | 2.2650 | 2.2650 | - |
| 11 jun 2024 | 2.3200 | 2.3200 | 2.2450 | 2.2450 | 2.2450 | - |
| 10 jun 2024 | 2.2950 | 2.3100 | 2.2550 | 2.3100 | 2.3100 | - |
| 07 jun 2024 | 2.3900 | 2.4100 | 2.3100 | 2.3100 | 2.3100 | - |
| 06 jun 2024 | 2.3850 | 2.3900 | 2.3850 | 2.3900 | 2.3900 | - |
| 05 jun 2024 | 2.3900 | 2.4350 | 2.3650 | 2.3700 | 2.3700 | - |
| 04 jun 2024 | 2.2450 | 2.3700 | 2.2450 | 2.3700 | 2.3700 | - |
| 03 jun 2024 | 2.3700 | 2.3700 | 2.2400 | 2.2400 | 2.2400 | - |
| 31 may 2024 | 2.1550 | 2.3900 | 2.1550 | 2.3400 | 2.3400 | - |
| 30 may 2024 | 2.0700 | 2.1850 | 2.0700 | 2.1550 | 2.1550 | - |
| 29 may 2024 | 1.9340 | 2.0900 | 1.9340 | 2.0750 | 2.0750 | - |
| 28 may 2024 | 1.8300 | 1.9840 | 1.8300 | 1.9360 | 1.9360 | - |
| 27 may 2024 | 1.7880 | 1.8380 | 1.7880 | 1.8280 | 1.8280 | - |
| 24 may 2024 | 1.8080 | 1.8300 | 1.7840 | 1.7840 | 1.7840 | - |
| 23 may 2024 | 1.8360 | 1.8840 | 1.8200 | 1.8200 | 1.8200 | - |
| 22 may 2024 | 1.8680 | 1.9060 | 1.8280 | 1.8280 | 1.8280 | - |
| 21 may 2024 | 1.9220 | 1.9220 | 1.8660 | 1.8660 | 1.8660 | - |
| 20 may 2024 | 2.0400 | 2.0500 | 1.9240 | 1.9240 | 1.9240 | - |
| 17 may 2024 | 1.9480 | 2.0300 | 1.9480 | 2.0300 | 2.0300 | - |
| 16 may 2024 | 1.9940 | 2.0000 | 1.9560 | 1.9560 | 1.9560 | - |
| 15 may 2024 | 1.9680 | 2.0000 | 1.9580 | 1.9880 | 1.9880 | - |
| 14 may 2024 | 1.8500 | 1.9640 | 1.8500 | 1.9600 | 1.9600 | - |
| 13 may 2024 | 1.7800 | 1.8520 | 1.7800 | 1.8520 | 1.8520 | - |
| 10 may 2024 | 1.8200 | 1.8200 | 1.7660 | 1.7760 | 1.7760 | - |
| 09 may 2024 | 1.8040 | 1.8160 | 1.8020 | 1.8160 | 1.8160 | - |
| 08 may 2024 | 1.8060 | 1.8160 | 1.8020 | 1.8080 | 1.8080 | - |
| 07 may 2024 | 1.9060 | 1.9060 | 1.7960 | 1.8080 | 1.8080 | - |
| 06 may 2024 | 1.9340 | 1.9920 | 1.9020 | 1.9020 | 1.9020 | - |
| 03 may 2024 | 1.8520 | 1.9340 | 1.8520 | 1.9340 | 1.9340 | - |
| 02 may 2024 | 1.8940 | 1.8940 | 1.8200 | 1.8500 | 1.8500 | - |
| 30 abr 2024 | 1.7920 | 1.9000 | 1.7920 | 1.8880 | 1.8880 | - |
| 29 abr 2024 | 1.7740 | 1.7920 | 1.6800 | 1.7920 | 1.7920 | - |
| 26 abr 2024 | 1.5780 | 1.7680 | 1.5780 | 1.7440 | 1.7440 | - |
| 25 abr 2024 | 1.2380 | 1.6200 | 1.2380 | 1.6000 | 1.6000 | - |
| 24 abr 2024 | 1.2080 | 1.2520 | 1.2080 | 1.2380 | 1.2380 | - |
| 23 abr 2024 | 1.2020 | 1.2180 | 1.2020 | 1.2020 | 1.2020 | - |
| 22 abr 2024 | 1.2040 | 1.2160 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 abr 2024 | 1.2140 | 1.2220 | 1.1940 | 1.1940 | 1.1940 | - |
| 18 abr 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | - |
| 17 abr 2024 | 1.2720 | 1.2840 | 1.2400 | 1.2400 | 1.2400 | - |
| 16 abr 2024 | 1.2440 | 1.2760 | 1.2440 | 1.2760 | 1.2760 | - |
| 15 abr 2024 | 1.2800 | 1.2860 | 1.2560 | 1.2560 | 1.2560 | - |
| 12 abr 2024 | 1.2940 | 1.3260 | 1.2640 | 1.2640 | 1.2640 | - |
| 11 abr 2024 | 1.2800 | 1.2960 | 1.2800 | 1.2860 | 1.2860 | - |
| 10 abr 2024 | 1.3220 | 1.3220 | 1.2800 | 1.2800 | 1.2800 | - |
| 09 abr 2024 | 1.3840 | 1.3840 | 1.3140 | 1.3140 | 1.3140 | - |
| 08 abr 2024 | 1.3880 | 1.4020 | 1.3860 | 1.3900 | 1.3900 | - |
| 05 abr 2024 | 1.3620 | 1.4100 | 1.3620 | 1.3860 | 1.3860 | - |
| 04 abr 2024 | 1.4220 | 1.4440 | 1.3840 | 1.3840 | 1.3840 | - |
| 03 abr 2024 | 1.3840 | 1.4200 | 1.3280 | 1.4200 | 1.4200 | - |
| 02 abr 2024 | 1.3660 | 1.3660 | 1.3360 | 1.3360 | 1.3360 | - |
| 28 mar 2024 | 1.3530 | 1.3850 | 1.3520 | 1.3710 | 1.3710 | - |
| 27 mar 2024 | 1.3120 | 1.3640 | 1.3120 | 1.3530 | 1.3530 | - |
| 26 mar 2024 | 1.3190 | 1.3400 | 1.3070 | 1.3120 | 1.3120 | - |
| 25 mar 2024 | 1.2820 | 1.3050 | 1.2820 | 1.2930 | 1.2930 | - |
| 22 mar 2024 | 1.3090 | 1.3090 | 1.2750 | 1.2840 | 1.2840 | - |
| 21 mar 2024 | 1.2980 | 1.3170 | 1.2810 | 1.3170 | 1.3170 | - |
| 20 mar 2024 | 1.2900 | 1.2950 | 1.2840 | 1.2840 | 1.2840 | - |
| 19 mar 2024 | 1.2960 | 1.2990 | 1.2900 | 1.2900 | 1.2900 | - |
| 18 mar 2024 | 1.3530 | 1.3680 | 1.2970 | 1.2970 | 1.2970 | - |
| 15 mar 2024 | 1.4570 | 1.4570 | 1.3510 | 1.3510 | 1.3510 | - |
| 14 mar 2024 | 1.5290 | 1.5340 | 1.4590 | 1.4600 | 1.4600 | - |
| 13 mar 2024 | 1.5370 | 1.5560 | 1.5310 | 1.5310 | 1.5310 | - |
| 12 mar 2024 | 1.5650 | 1.5700 | 1.5320 | 1.5320 | 1.5320 | - |
| 11 mar 2024 | 1.5600 | 1.5830 | 1.5400 | 1.5580 | 1.5580 | - |
| 08 mar 2024 | 1.5470 | 1.5620 | 1.5430 | 1.5620 | 1.5620 | - |
| 07 mar 2024 | 1.5740 | 1.5860 | 1.5420 | 1.5480 | 1.5480 | - |
| 06 mar 2024 | 1.5290 | 1.5790 | 1.5240 | 1.5790 | 1.5790 | - |
| 05 mar 2024 | 1.5130 | 1.5790 | 1.5130 | 1.5280 | 1.5280 | - |
| 04 mar 2024 | 1.5520 | 1.5520 | 1.5140 | 1.5170 | 1.5170 | - |
| 01 mar 2024 | 1.4430 | 1.5610 | 1.4430 | 1.5530 | 1.5530 | - |
| 29 feb 2024 | 1.4410 | 1.4410 | 1.4230 | 1.4370 | 1.4370 | - |
| 28 feb 2024 | 1.4230 | 1.4380 | 1.4090 | 1.4380 | 1.4380 | - |
| 27 feb 2024 | 1.4140 | 1.4290 | 1.4140 | 1.4240 | 1.4240 | - |
| 26 feb 2024 | 1.4280 | 1.4440 | 1.4150 | 1.4180 | 1.4180 | - |
| 23 feb 2024 | 1.4610 | 1.4740 | 1.4330 | 1.4330 | 1.4330 | - |
| 22 feb 2024 | 1.4630 | 1.5050 | 1.4580 | 1.4580 | 1.4580 | - |
| 21 feb 2024 | 1.5070 | 1.5070 | 1.4410 | 1.4530 | 1.4530 | - |
| 20 feb 2024 | 1.4810 | 1.4990 | 1.4810 | 1.4970 | 1.4970 | - |
| 19 feb 2024 | 1.5330 | 1.5350 | 1.4830 | 1.4830 | 1.4830 | - |
| 16 feb 2024 | 1.6810 | 1.6830 | 1.5230 | 1.5360 | 1.5360 | - |
| 15 feb 2024 | 1.7460 | 1.7460 | 1.5850 | 1.6690 | 1.6690 | - |
| 14 feb 2024 | 1.6940 | 1.7440 | 1.6940 | 1.7440 | 1.7440 | - |
| 13 feb 2024 | 1.7230 | 1.7370 | 1.6930 | 1.6930 | 1.6930 | - |
| 12 feb 2024 | 1.7260 | 1.7350 | 1.7260 | 1.7290 | 1.7290 | - |
| 09 feb 2024 | 1.7550 | 1.7570 | 1.7250 | 1.7250 | 1.7250 | - |
| 08 feb 2024 | 1.7640 | 1.7810 | 1.7510 | 1.7530 | 1.7530 | - |
| 07 feb 2024 | 1.7960 | 1.8210 | 1.7610 | 1.7610 | 1.7610 | - |
| 06 feb 2024 | 1.7550 | 1.7910 | 1.7460 | 1.7910 | 1.7910 | - |
| 05 feb 2024 | 1.7410 | 1.7560 | 1.7260 | 1.7440 | 1.7440 | - |
| 02 feb 2024 | 1.8130 | 1.8130 | 1.7420 | 1.7420 | 1.7420 | - |
| 01 feb 2024 | 1.8870 | 1.8870 | 1.8070 | 1.8070 | 1.8070 | - |
| 31 ene 2024 | 1.8520 | 1.9100 | 1.8520 | 1.8970 | 1.8970 | - |
| 30 ene 2024 | 1.8620 | 1.9030 | 1.8510 | 1.8540 | 1.8540 | - |
| 29 ene 2024 | 1.8340 | 1.8520 | 1.7560 | 1.8520 | 1.8520 | - |
| 26 ene 2024 | 1.8530 | 1.8530 | 1.8330 | 1.8330 | 1.8330 | - |
| *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.