Unity Biotechnology Inc (9U90.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:32PM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1.2360 | 1.2660 | 1.2120 | 1.2660 | 1.2660 | 100 |
| 26 jun 2024 | 1.2680 | 1.2880 | 1.2420 | 1.2680 | 1.2680 | - |
| 25 jun 2024 | 1.2600 | 1.2940 | 1.2080 | 1.2940 | 1.2940 | - |
| 24 jun 2024 | 1.2580 | 1.2720 | 1.2240 | 1.2640 | 1.2640 | - |
| 21 jun 2024 | 1.1220 | 1.2760 | 1.0900 | 1.2760 | 1.2760 | - |
| 20 jun 2024 | 1.1660 | 1.1680 | 1.1460 | 1.1460 | 1.1460 | - |
| 19 jun 2024 | 1.1600 | 1.1620 | 1.1600 | 1.1600 | 1.1600 | - |
| 18 jun 2024 | 1.2360 | 1.2360 | 1.1960 | 1.2160 | 1.2160 | - |
| 17 jun 2024 | 1.2860 | 1.3020 | 1.2720 | 1.2720 | 1.2720 | - |
| 14 jun 2024 | 1.3600 | 1.3800 | 1.3280 | 1.3400 | 1.3400 | - |
| 13 jun 2024 | 1.4120 | 1.4140 | 1.2920 | 1.4000 | 1.4000 | - |
| 12 jun 2024 | 1.4680 | 1.4680 | 1.4160 | 1.4320 | 1.4320 | - |
| 11 jun 2024 | 1.4580 | 1.4820 | 1.4180 | 1.4820 | 1.4820 | - |
| 10 jun 2024 | 1.4360 | 1.4740 | 1.4060 | 1.4720 | 1.4720 | - |
| 07 jun 2024 | 1.4420 | 1.4840 | 1.3980 | 1.4840 | 1.4840 | - |
| 06 jun 2024 | 1.4200 | 1.4460 | 1.3640 | 1.4460 | 1.4460 | - |
| 05 jun 2024 | 1.4140 | 1.4480 | 1.3560 | 1.4480 | 1.4480 | - |
| 04 jun 2024 | 1.4060 | 1.4060 | 1.3560 | 1.3720 | 1.3720 | - |
| 03 jun 2024 | 1.3800 | 1.4640 | 1.3580 | 1.4360 | 1.4360 | - |
| 31 may 2024 | 1.3860 | 1.4040 | 1.3520 | 1.4040 | 1.4040 | - |
| 30 may 2024 | 1.3940 | 1.4240 | 1.3640 | 1.4140 | 1.4140 | - |
| 29 may 2024 | 1.4460 | 1.4460 | 1.3960 | 1.4100 | 1.4100 | - |
| 28 may 2024 | 1.3140 | 1.3840 | 1.2580 | 1.3840 | 1.3840 | - |
| 27 may 2024 | 1.3120 | 1.3180 | 1.3120 | 1.3180 | 1.3180 | - |
| 24 may 2024 | 1.3000 | 1.3320 | 1.2700 | 1.3320 | 1.3320 | - |
| 23 may 2024 | 1.3360 | 1.3440 | 1.3140 | 1.3440 | 1.3440 | - |
| 22 may 2024 | 1.2940 | 1.3420 | 1.2620 | 1.3420 | 1.3420 | - |
| 21 may 2024 | 1.2580 | 1.3300 | 1.2560 | 1.3220 | 1.3220 | - |
| 20 may 2024 | 1.3120 | 1.3480 | 1.3120 | 1.3200 | 1.3200 | - |
| 17 may 2024 | 1.3020 | 1.3660 | 1.3020 | 1.3460 | 1.3460 | - |
| 16 may 2024 | 1.3560 | 1.3760 | 1.3460 | 1.3460 | 1.3460 | - |
| 15 may 2024 | 1.3620 | 1.3820 | 1.3340 | 1.3820 | 1.3820 | - |
| 14 may 2024 | 1.4000 | 1.4460 | 1.3680 | 1.3800 | 1.3800 | - |
| 13 may 2024 | 1.3720 | 1.4220 | 1.3400 | 1.4220 | 1.4220 | - |
| 10 may 2024 | 1.4360 | 1.4420 | 1.4100 | 1.4420 | 1.4420 | - |
| 09 may 2024 | 1.4620 | 1.4780 | 1.4340 | 1.4680 | 1.4680 | - |
| 08 may 2024 | 1.4580 | 1.4820 | 1.4260 | 1.4740 | 1.4740 | - |
| 07 may 2024 | 1.4360 | 1.4880 | 1.4040 | 1.4800 | 1.4800 | - |
| 06 may 2024 | 1.4460 | 1.4900 | 1.4180 | 1.4900 | 1.4900 | - |
| 03 may 2024 | 1.4760 | 1.4800 | 1.4460 | 1.4800 | 1.4800 | - |
| 02 may 2024 | 1.4020 | 1.4680 | 1.3800 | 1.4680 | 1.4680 | - |
| 30 abr 2024 | 1.3600 | 1.4180 | 1.2860 | 1.4180 | 1.4180 | - |
| 29 abr 2024 | 1.3520 | 1.3960 | 1.2840 | 1.3920 | 1.3920 | - |
| 26 abr 2024 | 1.3560 | 1.3780 | 1.2900 | 1.3780 | 1.3780 | - |
| 25 abr 2024 | 1.3040 | 1.3560 | 1.2960 | 1.3540 | 1.3540 | - |
| 24 abr 2024 | 1.3520 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
| 23 abr 2024 | 1.3380 | 1.3680 | 1.2980 | 1.3580 | 1.3580 | - |
| 22 abr 2024 | 1.3640 | 1.3840 | 1.3280 | 1.3840 | 1.3840 | - |
| 19 abr 2024 | 1.3580 | 1.3920 | 1.3280 | 1.3920 | 1.3920 | - |
| 18 abr 2024 | 1.4180 | 1.4180 | 1.3660 | 1.3940 | 1.3940 | - |
| 17 abr 2024 | 1.3760 | 1.4020 | 1.3520 | 1.4020 | 1.4020 | - |
| 16 abr 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | - |
| 15 abr 2024 | 1.3820 | 1.4160 | 1.3320 | 1.3960 | 1.3960 | - |
| 12 abr 2024 | 1.3500 | 1.3960 | 1.3500 | 1.3940 | 1.3940 | - |
| 11 abr 2024 | 1.3560 | 1.3840 | 1.3100 | 1.3840 | 1.3840 | - |
| 10 abr 2024 | 1.3780 | 1.4340 | 1.3760 | 1.3900 | 1.3900 | - |
| 09 abr 2024 | 1.3880 | 1.4040 | 1.3520 | 1.4040 | 1.4040 | - |
| 08 abr 2024 | 1.3980 | 1.4240 | 1.3980 | 1.4220 | 1.4220 | - |
| 05 abr 2024 | 1.4020 | 1.4180 | 1.3720 | 1.4060 | 1.4060 | - |
| 04 abr 2024 | 1.4100 | 1.4480 | 1.3800 | 1.4480 | 1.4480 | - |
| 03 abr 2024 | 1.4400 | 1.4460 | 1.4080 | 1.4340 | 1.4340 | - |
| 02 abr 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | - |
| 28 mar 2024 | 1.4550 | 1.5120 | 1.4290 | 1.4760 | 1.4760 | - |
| 27 mar 2024 | 1.4850 | 1.4910 | 1.4560 | 1.4910 | 1.4910 | - |
| 26 mar 2024 | 1.4490 | 1.4620 | 1.4170 | 1.4620 | 1.4620 | - |
| 25 mar 2024 | 1.3900 | 1.4340 | 1.3610 | 1.4340 | 1.4340 | - |
| 22 mar 2024 | 1.3740 | 1.4080 | 1.3480 | 1.4010 | 1.4010 | - |
| 21 mar 2024 | 1.3780 | 1.4030 | 1.3690 | 1.3940 | 1.3940 | - |
| 20 mar 2024 | 1.4040 | 1.4040 | 1.3510 | 1.4010 | 1.4010 | - |
| 19 mar 2024 | 1.3320 | 1.3760 | 1.3040 | 1.3760 | 1.3760 | - |
| 18 mar 2024 | 1.3490 | 1.3840 | 1.3260 | 1.3840 | 1.3840 | - |
| 15 mar 2024 | 1.3440 | 1.3730 | 1.3150 | 1.3720 | 1.3720 | - |
| 14 mar 2024 | 1.3540 | 1.3990 | 1.3260 | 1.3910 | 1.3910 | - |
| 13 mar 2024 | 1.3880 | 1.3880 | 1.3540 | 1.3820 | 1.3820 | - |
| 12 mar 2024 | 1.4050 | 1.4150 | 1.4020 | 1.4130 | 1.4130 | - |
| 11 mar 2024 | 1.3940 | 1.4410 | 1.3830 | 1.4220 | 1.4220 | - |
| 08 mar 2024 | 1.4900 | 1.4900 | 1.3850 | 1.4470 | 1.4470 | - |
| 07 mar 2024 | 1.4900 | 1.4920 | 1.4600 | 1.4920 | 1.4920 | - |
| 06 mar 2024 | 1.4810 | 1.5060 | 1.3700 | 1.5060 | 1.5060 | - |
| 05 mar 2024 | 1.4940 | 1.5210 | 1.4850 | 1.4850 | 1.4850 | - |
| 04 mar 2024 | 1.6110 | 1.6400 | 1.5970 | 1.5970 | 1.5970 | - |
| 01 mar 2024 | 1.6500 | 1.6800 | 1.6120 | 1.6800 | 1.6800 | - |
| 29 feb 2024 | 1.5170 | 1.6520 | 1.5120 | 1.6200 | 1.6200 | - |
| 28 feb 2024 | 1.6800 | 1.6800 | 1.5430 | 1.6430 | 1.6430 | - |
| 27 feb 2024 | 1.6700 | 1.7170 | 1.6200 | 1.6960 | 1.6960 | - |
| 26 feb 2024 | 1.6070 | 1.7060 | 1.5790 | 1.6980 | 1.6980 | - |
| 23 feb 2024 | 1.5990 | 1.6260 | 1.5720 | 1.6260 | 1.6260 | - |
| 22 feb 2024 | 1.5890 | 1.6290 | 1.5690 | 1.6090 | 1.6090 | - |
| 21 feb 2024 | 1.6380 | 1.6470 | 1.6110 | 1.6470 | 1.6470 | - |
| 20 feb 2024 | 1.8000 | 1.8000 | 1.6820 | 1.6820 | 1.6820 | - |
| 19 feb 2024 | 1.7610 | 1.7640 | 1.7590 | 1.7620 | 1.7620 | - |
| 16 feb 2024 | 1.8030 | 1.8100 | 1.7330 | 1.7990 | 1.7990 | - |
| 15 feb 2024 | 1.7470 | 1.8140 | 1.7360 | 1.8110 | 1.8110 | - |
| 14 feb 2024 | 1.7000 | 1.7430 | 1.6700 | 1.7430 | 1.7430 | - |
| 13 feb 2024 | 1.6190 | 1.7460 | 1.6180 | 1.7460 | 1.7460 | - |
| 12 feb 2024 | 1.6070 | 1.7060 | 1.5830 | 1.7060 | 1.7060 | - |
| 09 feb 2024 | 1.5820 | 1.6330 | 1.5580 | 1.6320 | 1.6320 | - |
| 08 feb 2024 | 1.5370 | 1.6150 | 1.5060 | 1.6150 | 1.6150 | - |
| 07 feb 2024 | 1.5560 | 1.5890 | 1.5280 | 1.5890 | 1.5890 | - |
| 06 feb 2024 | 1.5170 | 1.5840 | 1.4880 | 1.5840 | 1.5840 | - |
| *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.