Kiora Pharmaceuticals Inc (7EY0.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:13PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3.7665 | 3.7665 | 3.7665 | 3.7665 | 3.7665 | - |
| 13 jun 2024 | 3.7665 | 3.7665 | 3.7665 | 3.7665 | 3.7665 | - |
| 12 jun 2024 | 3.7665 | 3.7665 | 3.7665 | 3.7665 | 3.7665 | - |
| 11 jun 2024 | 3.7665 | 3.7665 | 3.7665 | 3.7665 | 3.7665 | - |
| 11 jun 2024 | 1:9 División de acciones | |||||
| 10 jun 2024 | 3.7800 | 3.7800 | 3.7665 | 3.7665 | 3.7665 | - |
| 07 jun 2024 | 3.4290 | 3.7530 | 3.4290 | 3.5865 | 3.5865 | - |
| 06 jun 2024 | 3.5910 | 3.6630 | 3.4650 | 3.4650 | 3.4650 | - |
| 05 jun 2024 | 3.8430 | 3.9600 | 3.8430 | 3.9600 | 3.9600 | - |
| 04 jun 2024 | 3.9015 | 3.9960 | 3.9015 | 3.9960 | 3.9960 | - |
| 03 jun 2024 | 3.9375 | 4.0320 | 3.9375 | 4.0320 | 4.0320 | - |
| 31 may 2024 | 3.9510 | 4.0005 | 3.9510 | 3.9555 | 3.9555 | - |
| 30 may 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 29 may 2024 | 4.2300 | 4.2300 | 4.0905 | 4.1625 | 4.1625 | - |
| 28 may 2024 | 4.3470 | 4.5630 | 4.1850 | 4.1850 | 4.1850 | - |
| 27 may 2024 | 4.3515 | 4.3605 | 4.3470 | 4.3605 | 4.3605 | - |
| 24 may 2024 | 4.2705 | 4.2750 | 4.2300 | 4.2750 | 4.2750 | - |
| 23 may 2024 | 4.3515 | 4.3965 | 4.2435 | 4.2435 | 4.2435 | - |
| 22 may 2024 | 4.4550 | 4.4550 | 4.3245 | 4.4145 | 4.4145 | - |
| 21 may 2024 | 4.5810 | 4.5990 | 4.5540 | 4.5630 | 4.5630 | - |
| 20 may 2024 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
| 17 may 2024 | 4.6350 | 4.6350 | 4.5180 | 4.5180 | 4.5180 | - |
| 16 may 2024 | 4.0950 | 4.2210 | 4.0950 | 4.2210 | 4.2210 | - |
| 15 may 2024 | 3.9915 | 4.1535 | 3.9915 | 4.1085 | 4.1085 | - |
| 14 may 2024 | 4.0860 | 4.0860 | 4.0365 | 4.0365 | 4.0365 | - |
| 13 may 2024 | 3.9105 | 4.0500 | 3.9105 | 4.0500 | 4.0500 | - |
| 10 may 2024 | 3.8925 | 3.8925 | 3.8925 | 3.8925 | 3.8925 | - |
| 09 may 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 08 may 2024 | 4.0320 | 4.0455 | 4.0095 | 4.0455 | 4.0455 | - |
| 07 may 2024 | 4.1805 | 4.1805 | 4.1805 | 4.1805 | 4.1805 | - |
| 06 may 2024 | 4.1175 | 4.1175 | 4.0950 | 4.0950 | 4.0950 | - |
| 03 may 2024 | 4.4010 | 4.5180 | 4.2075 | 4.2075 | 4.2075 | - |
| 02 may 2024 | 4.3965 | 4.3965 | 4.2120 | 4.2120 | 4.2120 | - |
| 30 abr 2024 | 3.8880 | 4.1310 | 3.8880 | 4.1310 | 4.1310 | - |
| 29 abr 2024 | 3.8025 | 4.0365 | 3.8025 | 3.9690 | 3.9690 | - |
| 26 abr 2024 | 3.9105 | 3.9105 | 3.9060 | 3.9060 | 3.9060 | - |
| 25 abr 2024 | 4.0275 | 4.0275 | 3.9780 | 3.9780 | 3.9780 | - |
| 24 abr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 23 abr 2024 | 3.9330 | 4.0590 | 3.9330 | 4.0095 | 4.0095 | - |
| 22 abr 2024 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | - |
| 19 abr 2024 | 4.1040 | 4.1310 | 4.0995 | 4.0995 | 4.0995 | - |
| 18 abr 2024 | 4.1175 | 4.2930 | 4.0680 | 4.1535 | 4.1535 | - |
| 17 abr 2024 | 4.4640 | 4.4955 | 4.2165 | 4.2165 | 4.2165 | - |
| 16 abr 2024 | 4.5540 | 4.6170 | 4.3875 | 4.3875 | 4.3875 | - |
| 15 abr 2024 | 4.6890 | 4.7880 | 4.5990 | 4.6620 | 4.6620 | - |
| 12 abr 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| 11 abr 2024 | 4.7880 | 4.9140 | 4.7790 | 4.7790 | 4.7790 | - |
| 10 abr 2024 | 4.5360 | 4.8060 | 4.5360 | 4.8060 | 4.8060 | - |
| 09 abr 2024 | 4.7160 | 4.7340 | 4.7160 | 4.7340 | 4.7340 | - |
| 08 abr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 05 abr 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 04 abr 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
| 03 abr 2024 | 4.6980 | 4.7520 | 4.6980 | 4.7520 | 4.7520 | - |
| 02 abr 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| 28 mar 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
| 27 mar 2024 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | - |
| 26 mar 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 25 mar 2024 | 4.7430 | 4.8690 | 4.7430 | 4.8690 | 4.8690 | - |
| 22 mar 2024 | 4.7160 | 4.8240 | 4.7160 | 4.8240 | 4.8240 | - |
| 21 mar 2024 | 4.8870 | 4.8870 | 4.7880 | 4.7880 | 4.7880 | - |
| 20 mar 2024 | 4.7610 | 4.8420 | 4.7430 | 4.7430 | 4.7430 | - |
| 19 mar 2024 | 4.7970 | 4.9500 | 4.7970 | 4.8330 | 4.8330 | - |
| 18 mar 2024 | 5.0760 | 5.0760 | 4.8780 | 4.8780 | 4.8780 | - |
| 15 mar 2024 | 5.0220 | 5.0940 | 5.0220 | 5.0850 | 5.0850 | - |
| 14 mar 2024 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | - |
| 13 mar 2024 | 5.2470 | 5.2470 | 5.1300 | 5.1570 | 5.1570 | - |
| 12 mar 2024 | 5.1750 | 5.1750 | 5.0490 | 5.0580 | 5.0580 | - |
| 11 mar 2024 | 5.2470 | 5.3100 | 5.0850 | 5.0850 | 5.0850 | - |
| 08 mar 2024 | 5.2560 | 5.4810 | 5.2470 | 5.2470 | 5.2470 | - |
| 07 mar 2024 | 5.5260 | 5.5260 | 5.3640 | 5.3640 | 5.3640 | - |
| 06 mar 2024 | 5.3460 | 5.3640 | 5.2740 | 5.3460 | 5.3460 | - |
| 05 mar 2024 | 5.1570 | 5.3910 | 5.1570 | 5.2470 | 5.2470 | - |
| 04 mar 2024 | 5.2290 | 5.3640 | 5.2290 | 5.2830 | 5.2830 | - |
| 01 mar 2024 | 5.3910 | 5.4180 | 5.3910 | 5.4180 | 5.4180 | - |
| 29 feb 2024 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | - |
| 28 feb 2024 | 5.4360 | 5.4630 | 5.4180 | 5.4630 | 5.4630 | - |
| 27 feb 2024 | 5.5080 | 5.7060 | 5.5080 | 5.7060 | 5.7060 | - |
| 26 feb 2024 | 4.6980 | 4.8600 | 4.6800 | 4.7970 | 4.7970 | - |
| 23 feb 2024 | 4.7880 | 4.8240 | 4.7880 | 4.8150 | 4.8150 | - |
| 22 feb 2024 | 4.8330 | 4.8330 | 4.6980 | 4.7880 | 4.7880 | - |
| 21 feb 2024 | 5.2470 | 5.2470 | 5.1300 | 5.1300 | 5.1300 | - |
| 20 feb 2024 | 4.5990 | 5.3370 | 4.5990 | 5.1030 | 5.1030 | 900 |
| 19 feb 2024 | 4.9680 | 4.9770 | 4.6170 | 4.6170 | 4.6170 | - |
| 16 feb 2024 | 5.0850 | 5.1570 | 5.0850 | 5.1570 | 5.1570 | - |
| 15 feb 2024 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | - |
| 14 feb 2024 | 5.1120 | 5.6250 | 5.1120 | 5.6250 | 5.6250 | 33 |
| 13 feb 2024 | 5.4540 | 5.4540 | 5.4540 | 5.4540 | 5.4540 | - |
| 12 feb 2024 | 5.4990 | 5.4990 | 5.4990 | 5.4990 | 5.4990 | - |
| 09 feb 2024 | 5.3460 | 5.5620 | 5.3460 | 5.5620 | 5.5620 | - |
| 08 feb 2024 | 6.0750 | 6.0750 | 5.3190 | 5.3190 | 5.3190 | - |
| 07 feb 2024 | 5.9760 | 6.5520 | 5.6430 | 6.5520 | 6.5520 | 444 |
| 06 feb 2024 | 5.3280 | 5.8950 | 5.3280 | 5.5080 | 5.5080 | 111 |
| 05 feb 2024 | 6.2460 | 6.2640 | 6.0750 | 6.0750 | 6.0750 | - |
| 02 feb 2024 | 6.1830 | 6.6330 | 6.0480 | 6.6330 | 6.6330 | - |
| 01 feb 2024 | 6.4800 | 7.0290 | 6.0930 | 6.0930 | 6.0930 | 233 |
| 31 ene 2024 | 4.6710 | 4.6710 | 4.5360 | 4.6260 | 4.6260 | - |
| 30 ene 2024 | 4.6800 | 4.6800 | 4.6440 | 4.6440 | 4.6440 | - |
| 29 ene 2024 | 4.5900 | 4.6080 | 4.5900 | 4.6080 | 4.6080 | - |
| 26 ene 2024 | 4.4325 | 4.4325 | 4.3245 | 4.3245 | 4.3245 | - |
| 25 ene 2024 | 4.5000 | 4.5000 | 4.4955 | 4.4955 | 4.4955 | - |
| *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.