U.S. markets open in 1 hour 23 minutes
F S&P 500
5,335.00 -10.25 (-0.19%) F Dow Jones
39,906.00 -100.00 (-0.25%) F Nasdaq
18,793.50 -5.75 (-0.03%) E-mini Russell 2000 Index Futur
2,098.60 -8.50 (-0.40%) Petróleo
77.87 -0.79 (-1.00%) Oro
2,408.60 -17.30 (-0.71%)
Kiora Pharmaceuticals Inc (7EY0.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 21 may 2024 | 0.5090 | 0.5110 | 0.5060 | 0.5070 | 0.5070 | - |
| 20 may 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
| 17 may 2024 | 0.5150 | 0.5150 | 0.5020 | 0.5020 | 0.5020 | - |
| 16 may 2024 | 0.4550 | 0.4690 | 0.4550 | 0.4690 | 0.4690 | - |
| 15 may 2024 | 0.4435 | 0.4615 | 0.4435 | 0.4565 | 0.4565 | - |
| 14 may 2024 | 0.4540 | 0.4540 | 0.4485 | 0.4485 | 0.4485 | - |
| 13 may 2024 | 0.4345 | 0.4500 | 0.4345 | 0.4500 | 0.4500 | - |
| 10 may 2024 | 0.4325 | 0.4325 | 0.4325 | 0.4325 | 0.4325 | - |
| 09 may 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
| 08 may 2024 | 0.4480 | 0.4495 | 0.4455 | 0.4495 | 0.4495 | - |
| 07 may 2024 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | - |
| 06 may 2024 | 0.4575 | 0.4575 | 0.4550 | 0.4550 | 0.4550 | - |
| 03 may 2024 | 0.4890 | 0.5020 | 0.4675 | 0.4675 | 0.4675 | - |
| 02 may 2024 | 0.4885 | 0.4885 | 0.4680 | 0.4680 | 0.4680 | - |
| 30 abr 2024 | 0.4320 | 0.4590 | 0.4320 | 0.4590 | 0.4590 | - |
| 29 abr 2024 | 0.4225 | 0.4485 | 0.4225 | 0.4410 | 0.4410 | - |
| 26 abr 2024 | 0.4345 | 0.4345 | 0.4340 | 0.4340 | 0.4340 | - |
| 25 abr 2024 | 0.4475 | 0.4475 | 0.4420 | 0.4420 | 0.4420 | - |
| 24 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 23 abr 2024 | 0.4370 | 0.4510 | 0.4370 | 0.4455 | 0.4455 | - |
| 22 abr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 19 abr 2024 | 0.4560 | 0.4590 | 0.4555 | 0.4555 | 0.4555 | - |
| 18 abr 2024 | 0.4575 | 0.4770 | 0.4520 | 0.4615 | 0.4615 | - |
| 17 abr 2024 | 0.4960 | 0.4995 | 0.4685 | 0.4685 | 0.4685 | - |
| 16 abr 2024 | 0.5060 | 0.5130 | 0.4875 | 0.4875 | 0.4875 | - |
| 15 abr 2024 | 0.5210 | 0.5320 | 0.5110 | 0.5180 | 0.5180 | - |
| 12 abr 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
| 11 abr 2024 | 0.5320 | 0.5460 | 0.5310 | 0.5310 | 0.5310 | - |
| 10 abr 2024 | 0.5040 | 0.5340 | 0.5040 | 0.5340 | 0.5340 | - |
| 09 abr 2024 | 0.5240 | 0.5260 | 0.5240 | 0.5260 | 0.5260 | - |
| 08 abr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 05 abr 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
| 04 abr 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
| 03 abr 2024 | 0.5220 | 0.5280 | 0.5220 | 0.5280 | 0.5280 | - |
| 02 abr 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
| 28 mar 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
| 27 mar 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
| 26 mar 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
| 25 mar 2024 | 0.5270 | 0.5410 | 0.5270 | 0.5410 | 0.5410 | - |
| 22 mar 2024 | 0.5240 | 0.5360 | 0.5240 | 0.5360 | 0.5360 | - |
| 21 mar 2024 | 0.5430 | 0.5430 | 0.5320 | 0.5320 | 0.5320 | - |
| 20 mar 2024 | 0.5290 | 0.5380 | 0.5270 | 0.5270 | 0.5270 | - |
| 19 mar 2024 | 0.5330 | 0.5500 | 0.5330 | 0.5370 | 0.5370 | - |
| 18 mar 2024 | 0.5640 | 0.5640 | 0.5420 | 0.5420 | 0.5420 | - |
| 15 mar 2024 | 0.5580 | 0.5660 | 0.5580 | 0.5650 | 0.5650 | - |
| 14 mar 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
| 13 mar 2024 | 0.5830 | 0.5830 | 0.5700 | 0.5730 | 0.5730 | - |
| 12 mar 2024 | 0.5750 | 0.5750 | 0.5610 | 0.5620 | 0.5620 | - |
| 11 mar 2024 | 0.5830 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | - |
| 08 mar 2024 | 0.5840 | 0.6090 | 0.5830 | 0.5830 | 0.5830 | - |
| 07 mar 2024 | 0.6140 | 0.6140 | 0.5960 | 0.5960 | 0.5960 | - |
| 06 mar 2024 | 0.5940 | 0.5960 | 0.5860 | 0.5940 | 0.5940 | - |
| 05 mar 2024 | 0.5730 | 0.5990 | 0.5730 | 0.5830 | 0.5830 | - |
| 04 mar 2024 | 0.5810 | 0.5960 | 0.5810 | 0.5870 | 0.5870 | - |
| 01 mar 2024 | 0.5990 | 0.6020 | 0.5990 | 0.6020 | 0.6020 | - |
| 29 feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 28 feb 2024 | 0.6040 | 0.6070 | 0.6020 | 0.6070 | 0.6070 | - |
| 27 feb 2024 | 0.6120 | 0.6340 | 0.6120 | 0.6340 | 0.6340 | - |
| 26 feb 2024 | 0.5220 | 0.5400 | 0.5200 | 0.5330 | 0.5330 | - |
| 23 feb 2024 | 0.5320 | 0.5360 | 0.5320 | 0.5350 | 0.5350 | - |
| 22 feb 2024 | 0.5370 | 0.5370 | 0.5220 | 0.5320 | 0.5320 | - |
| 21 feb 2024 | 0.5830 | 0.5830 | 0.5700 | 0.5700 | 0.5700 | - |
| 20 feb 2024 | 0.5110 | 0.5930 | 0.5110 | 0.5670 | 0.5670 | 8,100 |
| 19 feb 2024 | 0.5520 | 0.5530 | 0.5130 | 0.5130 | 0.5130 | - |
| 16 feb 2024 | 0.5650 | 0.5730 | 0.5650 | 0.5730 | 0.5730 | - |
| 15 feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 14 feb 2024 | 0.5680 | 0.6250 | 0.5680 | 0.6250 | 0.6250 | 300 |
| 13 feb 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 12 feb 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
| 09 feb 2024 | 0.5940 | 0.6180 | 0.5940 | 0.6180 | 0.6180 | - |
| 08 feb 2024 | 0.6750 | 0.6750 | 0.5910 | 0.5910 | 0.5910 | - |
| 07 feb 2024 | 0.6640 | 0.7280 | 0.6270 | 0.7280 | 0.7280 | 4,000 |
| 06 feb 2024 | 0.5920 | 0.6550 | 0.5920 | 0.6120 | 0.6120 | 1,000 |
| 05 feb 2024 | 0.6940 | 0.6960 | 0.6750 | 0.6750 | 0.6750 | - |
| 02 feb 2024 | 0.6870 | 0.7370 | 0.6720 | 0.7370 | 0.7370 | - |
| 01 feb 2024 | 0.7200 | 0.7810 | 0.6770 | 0.6770 | 0.6770 | 2,100 |
| 31 ene 2024 | 0.5190 | 0.5190 | 0.5040 | 0.5140 | 0.5140 | - |
| 30 ene 2024 | 0.5200 | 0.5200 | 0.5160 | 0.5160 | 0.5160 | - |
| 29 ene 2024 | 0.5100 | 0.5120 | 0.5100 | 0.5120 | 0.5120 | - |
| 26 ene 2024 | 0.4925 | 0.4925 | 0.4805 | 0.4805 | 0.4805 | - |
| 25 ene 2024 | 0.5000 | 0.5000 | 0.4995 | 0.4995 | 0.4995 | - |
| 24 ene 2024 | 0.5200 | 0.5200 | 0.4905 | 0.4905 | 0.4905 | - |
| 23 ene 2024 | 0.4835 | 0.4890 | 0.4750 | 0.4885 | 0.4885 | - |
| 22 ene 2024 | 0.4855 | 0.4855 | 0.4770 | 0.4840 | 0.4840 | - |
| 19 ene 2024 | 0.4780 | 0.4800 | 0.4720 | 0.4720 | 0.4720 | - |
| 18 ene 2024 | 0.4775 | 0.4775 | 0.4645 | 0.4690 | 0.4690 | - |
| 17 ene 2024 | 0.4825 | 0.4870 | 0.4705 | 0.4870 | 0.4870 | - |
| 16 ene 2024 | 0.4640 | 0.4775 | 0.4640 | 0.4775 | 0.4775 | - |
| 15 ene 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
| 12 ene 2024 | 0.4640 | 0.4645 | 0.4640 | 0.4645 | 0.4645 | - |
| 11 ene 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 10 ene 2024 | 0.4895 | 0.4895 | 0.4825 | 0.4825 | 0.4825 | - |
| 09 ene 2024 | 0.4810 | 0.4930 | 0.4755 | 0.4930 | 0.4930 | - |
| 08 ene 2024 | 0.4775 | 0.4830 | 0.4775 | 0.4825 | 0.4825 | - |
| 05 ene 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
| 04 ene 2024 | 0.4860 | 0.4860 | 0.4835 | 0.4835 | 0.4835 | - |
| 03 ene 2024 | 0.4930 | 0.5040 | 0.4850 | 0.4850 | 0.4850 | - |
| 02 ene 2024 | 0.4550 | 0.4985 | 0.4550 | 0.4985 | 0.4985 | - |
| 29 dic 2023 | 0.4815 | 0.4930 | 0.4815 | 0.4930 | 0.4930 | - |
| *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.