Unity Biotechnology Inc (9U90.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM 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 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 26 jun 2024 | 1.2720 | 1.2720 | 1.2460 | 1.2560 | 1.2560 | - |
| 25 jun 2024 | 1.2640 | 1.2800 | 1.2640 | 1.2800 | 1.2800 | - |
| 24 jun 2024 | 1.2600 | 1.2680 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 jun 2024 | 1.1300 | 1.2820 | 1.1300 | 1.2720 | 1.2720 | - |
| 20 jun 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 19 jun 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 18 jun 2024 | 1.2380 | 1.2380 | 1.1940 | 1.1940 | 1.1940 | - |
| 17 jun 2024 | 1.2880 | 1.2880 | 1.2600 | 1.2600 | 1.2600 | - |
| 14 jun 2024 | 1.3600 | 1.4180 | 1.3280 | 1.3280 | 1.3280 | - |
| 13 jun 2024 | 1.4140 | 1.4140 | 1.3860 | 1.3860 | 1.3860 | - |
| 12 jun 2024 | 1.4700 | 1.4700 | 1.4540 | 1.4540 | 1.4540 | - |
| 11 jun 2024 | 1.4600 | 1.4660 | 1.4600 | 1.4660 | 1.4660 | - |
| 10 jun 2024 | 1.4380 | 1.4740 | 1.4380 | 1.4740 | 1.4740 | - |
| 07 jun 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| 06 jun 2024 | 1.4220 | 1.4480 | 1.4220 | 1.4480 | 1.4480 | - |
| 05 jun 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 04 jun 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 03 jun 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 31 may 2024 | 1.3980 | 1.3980 | 1.3720 | 1.3720 | 1.3720 | - |
| 30 may 2024 | 1.3960 | 1.4280 | 1.3960 | 1.4000 | 1.4000 | - |
| 29 may 2024 | 1.4480 | 1.4480 | 1.3940 | 1.3960 | 1.3960 | - |
| 28 may 2024 | 1.3160 | 1.4260 | 1.3160 | 1.4260 | 1.4260 | - |
| 27 may 2024 | 1.3140 | 1.3200 | 1.3140 | 1.3200 | 1.3200 | - |
| 24 may 2024 | 1.3080 | 1.3180 | 1.3080 | 1.3180 | 1.3180 | - |
| 23 may 2024 | 1.3400 | 1.3400 | 1.3120 | 1.3220 | 1.3220 | - |
| 22 may 2024 | 1.2960 | 1.3280 | 1.2960 | 1.3280 | 1.3280 | - |
| 21 may 2024 | 1.2680 | 1.3080 | 1.2680 | 1.3080 | 1.3080 | - |
| 20 may 2024 | 1.3180 | 1.3240 | 1.3160 | 1.3160 | 1.3160 | - |
| 17 may 2024 | 1.3120 | 1.3420 | 1.3120 | 1.3320 | 1.3320 | - |
| 16 may 2024 | 1.3580 | 1.3580 | 1.3420 | 1.3420 | 1.3420 | - |
| 15 may 2024 | 1.3640 | 1.3800 | 1.3640 | 1.3760 | 1.3760 | - |
| 14 may 2024 | 1.4020 | 1.4380 | 1.3760 | 1.3760 | 1.3760 | - |
| 13 may 2024 | 1.3740 | 1.4140 | 1.3740 | 1.4060 | 1.4060 | - |
| 10 may 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
| 09 may 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| 08 may 2024 | 1.4620 | 1.4620 | 1.4580 | 1.4580 | 1.4580 | - |
| 07 may 2024 | 1.4420 | 1.4420 | 1.4400 | 1.4400 | 1.4400 | - |
| 06 may 2024 | 1.4500 | 1.4540 | 1.4500 | 1.4540 | 1.4540 | - |
| 03 may 2024 | 1.4780 | 1.4780 | 1.4480 | 1.4660 | 1.4660 | - |
| 02 may 2024 | 1.4100 | 1.4460 | 1.4100 | 1.4340 | 1.4340 | - |
| 30 abr 2024 | 1.3620 | 1.4040 | 1.3620 | 1.4040 | 1.4040 | - |
| 29 abr 2024 | 1.3560 | 1.3800 | 1.3560 | 1.3800 | 1.3800 | - |
| 26 abr 2024 | 1.3460 | 1.3560 | 1.3460 | 1.3560 | 1.3560 | - |
| 25 abr 2024 | 1.3300 | 1.3440 | 1.3300 | 1.3420 | 1.3420 | - |
| 24 abr 2024 | 1.3540 | 1.3540 | 1.3360 | 1.3460 | 1.3460 | - |
| 23 abr 2024 | 1.3400 | 1.3540 | 1.3400 | 1.3440 | 1.3440 | - |
| 22 abr 2024 | 1.3660 | 1.3700 | 1.3660 | 1.3700 | 1.3700 | - |
| 19 abr 2024 | 1.3660 | 1.3800 | 1.3660 | 1.3780 | 1.3780 | - |
| 18 abr 2024 | 1.3660 | 1.4020 | 1.3660 | 1.3800 | 1.3800 | - |
| 17 abr 2024 | 1.3800 | 1.3820 | 1.3780 | 1.3780 | 1.3780 | - |
| 16 abr 2024 | 1.3680 | 1.3840 | 1.3680 | 1.3840 | 1.3840 | - |
| 15 abr 2024 | 1.3840 | 1.4020 | 1.3820 | 1.3820 | 1.3820 | 250 |
| 12 abr 2024 | 1.3580 | 1.3900 | 1.3580 | 1.3900 | 1.3900 | - |
| 11 abr 2024 | 1.3560 | 1.3700 | 1.3560 | 1.3700 | 1.3700 | - |
| 10 abr 2024 | 1.3800 | 1.3960 | 1.3760 | 1.3760 | 1.3760 | - |
| 09 abr 2024 | 1.3900 | 1.3900 | 1.3620 | 1.3620 | 1.3620 | - |
| 08 abr 2024 | 1.4000 | 1.4180 | 1.4000 | 1.4080 | 1.4080 | - |
| 05 abr 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| 04 abr 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 03 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 02 abr 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| 28 mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 27 mar 2024 | 1.4860 | 1.4860 | 1.4750 | 1.4760 | 1.4760 | - |
| 26 mar 2024 | 1.4490 | 1.4490 | 1.4380 | 1.4380 | 1.4380 | - |
| 25 mar 2024 | 1.3910 | 1.4280 | 1.3910 | 1.4280 | 1.4280 | - |
| 22 mar 2024 | 1.3770 | 1.3950 | 1.3770 | 1.3870 | 1.3870 | - |
| 21 mar 2024 | 1.3800 | 1.4270 | 1.3800 | 1.4270 | 1.4270 | - |
| 20 mar 2024 | 1.4040 | 1.4040 | 1.3720 | 1.3790 | 1.3790 | - |
| 19 mar 2024 | 1.3380 | 1.3700 | 1.3380 | 1.3700 | 1.3700 | - |
| 18 mar 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3610 | 1.3610 | - |
| 15 mar 2024 | 1.3450 | 1.4210 | 1.3450 | 1.4210 | 1.4210 | - |
| 14 mar 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 13 mar 2024 | 1.3880 | 1.3880 | 1.3690 | 1.3690 | 1.3690 | - |
| 12 mar 2024 | 1.4060 | 1.4060 | 1.3900 | 1.3990 | 1.3990 | - |
| 11 mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 08 mar 2024 | 1.4910 | 1.4910 | 1.3790 | 1.3790 | 1.3790 | - |
| 07 mar 2024 | 1.4910 | 1.4910 | 1.4580 | 1.4580 | 1.4580 | - |
| 06 mar 2024 | 1.4830 | 1.5000 | 1.4820 | 1.4830 | 1.4830 | - |
| 05 mar 2024 | 1.4570 | 1.5150 | 1.4570 | 1.4810 | 1.4810 | - |
| 04 mar 2024 | 1.6120 | 1.6120 | 1.4710 | 1.4710 | 1.4710 | 310 |
| 01 mar 2024 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | - |
| 29 feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 28 feb 2024 | 1.6390 | 1.6810 | 1.6390 | 1.6810 | 1.6810 | - |
| 27 feb 2024 | 1.6680 | 1.6780 | 1.6680 | 1.6780 | 1.6780 | - |
| 26 feb 2024 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | - |
| 23 feb 2024 | 1.5990 | 1.6200 | 1.5940 | 1.6200 | 1.6200 | - |
| 22 feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 21 feb 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
| 20 feb 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 19 feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 16 feb 2024 | 1.8040 | 1.8110 | 1.7640 | 1.7640 | 1.7640 | - |
| 15 feb 2024 | 1.7430 | 1.7840 | 1.7430 | 1.7840 | 1.7840 | - |
| 14 feb 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 13 feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 12 feb 2024 | 1.6080 | 1.7090 | 1.6080 | 1.6890 | 1.6890 | - |
| 09 feb 2024 | 1.5840 | 1.6160 | 1.5840 | 1.6160 | 1.6160 | - |
| 08 feb 2024 | 1.5380 | 1.6090 | 1.5380 | 1.6000 | 1.6000 | - |
| 07 feb 2024 | 1.5560 | 1.5740 | 1.5560 | 1.5730 | 1.5730 | - |
| 06 feb 2024 | 1.5170 | 1.5670 | 1.5170 | 1.5670 | 1.5670 | - |
| *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.