Unity Biotechnology, Inc. (9U90.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM 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 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 50 |
| 26 jun 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| 25 jun 2024 | 1.2820 | 1.3360 | 1.2820 | 1.3360 | 1.3360 | 50 |
| 24 jun 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 21 jun 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 149 |
| 20 jun 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 19 jun 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 18 jun 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 17 jun 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 14 jun 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 13 jun 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 12 jun 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
| 11 jun 2024 | 1.4780 | 1.5000 | 1.4780 | 1.5000 | 1.5000 | - |
| 10 jun 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 07 jun 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
| 06 jun 2024 | 1.4400 | 1.4580 | 1.4400 | 1.4580 | 1.4580 | 1,000 |
| 05 jun 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| 04 jun 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 03 jun 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 31 may 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 30 may 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 29 may 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 28 may 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 27 may 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 24 may 2024 | 1.3240 | 1.3760 | 1.3240 | 1.3660 | 1.3660 | 1,500 |
| 23 may 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 22 may 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| 21 may 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 20 may 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 17 may 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
| 16 may 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 15 may 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 14 may 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 13 may 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
| 10 may 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| 09 may 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| 08 may 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
| 07 may 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 06 may 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| 03 may 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 02 may 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 30 abr 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| 29 abr 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 26 abr 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 25 abr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 24 abr 2024 | 1.3660 | 1.3660 | 1.3600 | 1.3600 | 1.3600 | 320 |
| 23 abr 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 22 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 19 abr 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 18 abr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1,400 |
| 17 abr 2024 | 1.4200 | 1.4220 | 1.4200 | 1.4220 | 1.4220 | 1 |
| 16 abr 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 15 abr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 12 abr 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 11 abr 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 10 abr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 09 abr 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 08 abr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 05 abr 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 04 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 03 abr 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
| 02 abr 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 20 |
| 28 mar 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
| 27 mar 2024 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | - |
| 26 mar 2024 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | - |
| 25 mar 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 22 mar 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 21 mar 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 20 mar 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 19 mar 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 18 mar 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 15 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 14 mar 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 13 mar 2024 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | - |
| 12 mar 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
| 11 mar 2024 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
| 08 mar 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 07 mar 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 06 mar 2024 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | - |
| 05 mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 04 mar 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| 01 mar 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
| 29 feb 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 28 feb 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
| 27 feb 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| 26 feb 2024 | 1.6280 | 1.7340 | 1.6280 | 1.7340 | 1.7340 | 1,200 |
| 23 feb 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
| 22 feb 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| 21 feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| 20 feb 2024 | 1.8040 | 1.8140 | 1.8040 | 1.8140 | 1.8140 | 840 |
| 19 feb 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 16 feb 2024 | 1.8120 | 1.8130 | 1.8120 | 1.8130 | 1.8130 | 40 |
| 15 feb 2024 | 1.7590 | 1.8310 | 1.7590 | 1.8310 | 1.8310 | 300 |
| 14 feb 2024 | 1.8000 | 1.8390 | 1.8000 | 1.8390 | 1.8390 | 575 |
| 13 feb 2024 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
| 12 feb 2024 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 310 |
| 09 feb 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 08 feb 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 07 feb 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 06 feb 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| *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.