U.S. markets closed

Bioextrax AB (publ) (85X0.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.2090-0.0105 (-4.78%)
Al cierre: 03:29PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.22500.22500.20900.20900.209050
16 may 20240.21900.21950.20550.21950.2195-
15 may 20240.22600.22600.21600.21600.2160-
14 may 20240.23000.23000.21300.22800.2280-
13 may 20240.23650.23650.22750.22850.2285-
10 may 20240.23500.23950.23000.23300.2330-
09 may 20240.23450.23500.23450.23500.2350-
08 may 20240.23250.24450.23250.23500.2350-
07 may 20240.21500.22300.21500.22250.2225-
06 may 20240.19820.21300.19820.21300.2130-
03 may 20240.19660.20050.19660.20050.2005-
02 may 20240.18400.19060.15860.19060.1906-
30 abr 20240.19020.19180.18320.18320.1832-
29 abr 20240.19460.19460.18220.18220.1822-
26 abr 20240.20000.20600.17800.19100.1910-
25 abr 20240.18600.19580.17080.19580.1958-
24 abr 20240.17900.18180.17580.18180.1818-
23 abr 20240.17280.17760.16180.17760.1776-
22 abr 20240.17720.17720.16860.17180.1718-
19 abr 20240.18540.18540.17520.17820.1782-
18 abr 20240.18560.18560.18120.18120.1812-
17 abr 20240.18840.18840.17720.18100.1810-
16 abr 20240.16340.17620.16080.17620.1762-
15 abr 20240.16400.16400.16400.16400.1640-
12 abr 20240.16740.16740.16740.16740.1674-
11 abr 20240.17320.17320.15920.16740.1674-
10 abr 20240.17200.17220.16980.17120.1712-
09 abr 20240.17960.17960.17280.17620.1762-
08 abr 20240.17280.17880.17000.17880.1788-
05 abr 20240.15800.16960.15800.16960.1696-
04 abr 20240.16160.16400.15760.16400.1640-
03 abr 20240.16060.16220.16060.16220.1622-
02 abr 20240.17740.17740.16120.16120.1612-
28 mar 20240.16020.17820.16020.17820.1782-
27 mar 20240.16000.16740.16000.16160.1616-
26 mar 20240.15920.16380.15900.16380.1638-
25 mar 20240.15240.16600.15240.15640.1564-
22 mar 20240.16210.16210.15410.15910.1591-
21 mar 20240.16110.16750.16110.16610.1661-
20 mar 20240.15770.16310.15770.16070.1607-
19 mar 20240.16970.16970.15970.16130.1613-
18 mar 20240.18120.19320.18120.18740.1874-
15 mar 20240.17100.17400.16360.17400.1740-
14 mar 20240.17260.17260.17080.17080.1708-
13 mar 20240.18280.18880.17760.17760.1776-
12 mar 20240.17620.17620.16840.17080.1708-
11 mar 20240.15320.18700.15320.17020.1702-
08 mar 20240.14920.15840.14920.15840.1584-
07 mar 20240.15600.15600.14520.15280.1528-
06 mar 20240.15960.15960.15460.15460.1546-
05 mar 20240.16320.16320.15320.16020.1602-
04 mar 20240.17840.17840.16140.16140.1614-
01 mar 20240.16860.17340.16860.17340.1734-
29 feb 20240.17600.17600.16960.17100.1710-
28 feb 20240.18600.18600.17640.17640.1764-
27 feb 20240.17520.18500.17520.18180.1818-
26 feb 20240.18440.18680.18280.18280.1828-
23 feb 20240.19780.19780.18700.18840.1884-
22 feb 20240.20250.20250.18880.18880.1888-
21 feb 20240.21750.21750.19760.20050.2005-
20 feb 20240.21650.21650.19800.19800.1980-
19 feb 20240.21650.21650.20750.20800.2080-
16 feb 20240.24400.25200.20250.21500.2150-
15 feb 20240.19080.24600.18580.24600.2460-
14 feb 20240.19060.19960.18700.19020.1902-
13 feb 20240.14360.17720.14360.17720.1772-
12 feb 20240.15120.15120.14080.14440.1444-
09 feb 20240.16320.16320.15280.15340.1534-
08 feb 20240.16320.16320.15780.15780.1578-
07 feb 20240.15500.16260.15500.16260.1626-
06 feb 20240.15440.15500.15420.15500.1550-
05 feb 20240.17280.17280.16060.16060.1606-
02 feb 20240.16960.17260.16480.16480.1648-
01 feb 20240.17560.17560.17500.17500.1750-
31 ene 20240.17300.17760.17300.17760.1776-
30 ene 20240.17680.17680.17680.17680.1768-
29 ene 20240.18460.18460.18460.18460.1846-
26 ene 20240.14940.14940.14940.14940.1494-
25 ene 20240.16260.16260.16260.16260.1626-
24 ene 20240.17980.17980.17980.17980.1798-
23 ene 20240.22700.22700.22700.22700.2270-
22 ene 20240.22650.22650.22650.22650.2265-
19 ene 20240.24950.24950.24950.24950.2495-
18 ene 20240.23850.23850.23850.23850.2385-
17 ene 20240.24650.24650.24650.24650.2465-
16 ene 20240.25100.25100.25100.25100.2510-
15 ene 20240.25350.25350.25350.25350.2535-
12 ene 20240.25350.25350.25350.25350.2535-
11 ene 20240.26000.26000.26000.26000.2600-
10 ene 20240.25350.25350.25350.25350.2535-
09 ene 20240.23800.23800.23800.23800.2380-
08 ene 20240.23900.23900.23900.23900.2390-
05 ene 20240.23950.23950.23950.23950.2395-
04 ene 20240.23800.23800.23800.23800.2380-
03 ene 20240.24100.24100.24100.24100.2410-
02 ene 20240.25000.25000.25000.25000.2500-
29 dic 20230.24100.24100.24100.24100.2410-
28 dic 20230.24300.24300.24300.24300.2430-
27 dic 20230.24550.24550.24550.24550.2455-
22 dic 20230.25300.25300.25300.25300.2530-
*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...