Affimed N.V. (AFMD)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.42 | 5.51 | 5.10 | 5.42 | 5.42 | 82,234 |
| 02 may 2024 | 5.47 | 5.48 | 5.21 | 5.30 | 5.30 | 24,600 |
| 01 may 2024 | 5.28 | 5.48 | 5.01 | 5.33 | 5.33 | 86,100 |
| 30 abr 2024 | 5.49 | 5.49 | 5.10 | 5.35 | 5.35 | 80,200 |
| 29 abr 2024 | 5.01 | 5.59 | 4.91 | 5.49 | 5.49 | 104,500 |
| 26 abr 2024 | 5.05 | 5.19 | 4.88 | 5.03 | 5.03 | 48,600 |
| 25 abr 2024 | 4.88 | 4.99 | 4.56 | 4.88 | 4.88 | 71,100 |
| 24 abr 2024 | 5.36 | 5.43 | 4.86 | 4.88 | 4.88 | 65,500 |
| 23 abr 2024 | 5.08 | 5.46 | 5.08 | 5.35 | 5.35 | 22,000 |
| 22 abr 2024 | 5.07 | 5.25 | 4.72 | 5.00 | 5.00 | 95,900 |
| 19 abr 2024 | 5.13 | 5.21 | 5.00 | 5.15 | 5.15 | 63,700 |
| 18 abr 2024 | 5.29 | 5.29 | 5.07 | 5.07 | 5.07 | 89,500 |
| 17 abr 2024 | 5.28 | 5.37 | 5.19 | 5.23 | 5.23 | 32,800 |
| 16 abr 2024 | 5.46 | 5.50 | 5.17 | 5.37 | 5.37 | 40,200 |
| 15 abr 2024 | 5.76 | 5.92 | 5.42 | 5.49 | 5.49 | 58,500 |
| 12 abr 2024 | 5.89 | 6.00 | 5.63 | 5.75 | 5.75 | 95,100 |
| 11 abr 2024 | 5.89 | 5.97 | 5.62 | 5.91 | 5.91 | 115,300 |
| 10 abr 2024 | 6.02 | 6.10 | 5.72 | 5.83 | 5.83 | 71,600 |
| 09 abr 2024 | 6.32 | 6.39 | 6.04 | 6.10 | 6.10 | 86,500 |
| 08 abr 2024 | 6.49 | 6.51 | 6.20 | 6.33 | 6.33 | 73,300 |
| 05 abr 2024 | 6.52 | 6.52 | 6.20 | 6.48 | 6.48 | 122,100 |
| 04 abr 2024 | 6.64 | 6.88 | 6.30 | 6.55 | 6.55 | 143,300 |
| 03 abr 2024 | 6.40 | 7.24 | 6.39 | 6.66 | 6.66 | 252,800 |
| 02 abr 2024 | 6.05 | 7.07 | 5.73 | 6.44 | 6.44 | 324,300 |
| 01 abr 2024 | 5.38 | 6.43 | 5.21 | 6.35 | 6.35 | 228,200 |
| 28 mar 2024 | 5.33 | 5.43 | 5.11 | 5.30 | 5.30 | 80,900 |
| 27 mar 2024 | 5.41 | 5.65 | 5.30 | 5.33 | 5.33 | 101,100 |
| 26 mar 2024 | 5.21 | 5.57 | 5.20 | 5.32 | 5.32 | 57,600 |
| 25 mar 2024 | 5.05 | 5.19 | 4.87 | 5.19 | 5.19 | 98,100 |
| 22 mar 2024 | 5.05 | 5.15 | 4.77 | 4.99 | 4.99 | 68,700 |
| 21 mar 2024 | 5.29 | 5.49 | 5.01 | 5.04 | 5.04 | 74,200 |
| 20 mar 2024 | 5.06 | 5.33 | 4.86 | 5.29 | 5.29 | 105,000 |
| 19 mar 2024 | 4.55 | 5.14 | 4.55 | 5.10 | 5.10 | 107,700 |
| 18 mar 2024 | 4.58 | 5.04 | 4.51 | 4.54 | 4.54 | 100,300 |
| 15 mar 2024 | 4.49 | 4.70 | 4.33 | 4.57 | 4.57 | 75,400 |
| 14 mar 2024 | 4.80 | 4.86 | 4.24 | 4.40 | 4.40 | 244,400 |
| 13 mar 2024 | 5.30 | 5.37 | 4.79 | 4.79 | 4.79 | 183,000 |
| 12 mar 2024 | 5.38 | 5.95 | 5.05 | 5.29 | 5.29 | 196,300 |
| 11 mar 2024 | 5.88 | 6.74 | 5.28 | 5.38 | 5.38 | 201,600 |
| 11 mar 2024 | 1:10 División de acciones | |||||
| 08 mar 2024 | 5.80 | 6.10 | 5.80 | 6.08 | 6.08 | 60,680 |
| 07 mar 2024 | 5.80 | 6.29 | 5.60 | 5.82 | 5.82 | 72,330 |
| 06 mar 2024 | 5.87 | 6.12 | 5.00 | 5.70 | 5.70 | 290,220 |
| 05 mar 2024 | 7.00 | 7.20 | 6.20 | 6.69 | 6.69 | 44,330 |
| 04 mar 2024 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | 147,200 |
| 01 mar 2024 | 6.20 | 6.96 | 6.00 | 6.70 | 6.70 | 134,840 |
| 29 feb 2024 | 6.04 | 6.40 | 5.90 | 6.02 | 6.02 | 122,660 |
| 28 feb 2024 | 6.00 | 6.04 | 5.76 | 5.90 | 5.90 | 57,370 |
| 27 feb 2024 | 5.55 | 5.95 | 5.41 | 5.88 | 5.88 | 80,700 |
| 26 feb 2024 | 5.32 | 5.70 | 5.21 | 5.60 | 5.60 | 48,620 |
| 23 feb 2024 | 5.50 | 5.50 | 5.24 | 5.32 | 5.32 | 47,190 |
| 22 feb 2024 | 5.28 | 5.60 | 5.20 | 5.33 | 5.33 | 68,810 |
| 21 feb 2024 | 5.40 | 5.66 | 5.00 | 5.26 | 5.26 | 56,350 |
| 20 feb 2024 | 6.10 | 6.10 | 5.36 | 5.51 | 5.51 | 99,830 |
| 16 feb 2024 | 5.80 | 6.03 | 5.70 | 6.03 | 6.03 | 53,010 |
| 15 feb 2024 | 5.65 | 6.00 | 5.65 | 5.80 | 5.80 | 60,780 |
| 14 feb 2024 | 5.80 | 5.90 | 5.65 | 5.82 | 5.82 | 27,430 |
| 13 feb 2024 | 5.80 | 6.05 | 5.50 | 5.77 | 5.77 | 74,200 |
| 12 feb 2024 | 5.70 | 5.99 | 5.35 | 5.90 | 5.90 | 96,530 |
| 09 feb 2024 | 5.30 | 5.60 | 5.24 | 5.48 | 5.48 | 37,500 |
| 08 feb 2024 | 5.46 | 5.77 | 5.21 | 5.30 | 5.30 | 37,950 |
| 07 feb 2024 | 5.70 | 5.89 | 5.40 | 5.50 | 5.50 | 88,600 |
| 06 feb 2024 | 5.21 | 5.70 | 5.20 | 5.64 | 5.64 | 31,380 |
| 05 feb 2024 | 5.38 | 5.40 | 5.15 | 5.23 | 5.23 | 29,920 |
| 02 feb 2024 | 5.52 | 5.60 | 5.41 | 5.50 | 5.50 | 23,760 |
| 01 feb 2024 | 5.60 | 5.65 | 5.32 | 5.58 | 5.58 | 62,420 |
| 31 ene 2024 | 5.40 | 5.60 | 5.21 | 5.51 | 5.51 | 25,940 |
| 30 ene 2024 | 5.60 | 5.67 | 5.11 | 5.34 | 5.34 | 63,160 |
| 29 ene 2024 | 5.65 | 5.68 | 5.35 | 5.60 | 5.60 | 36,010 |
| 26 ene 2024 | 5.70 | 5.80 | 5.41 | 5.68 | 5.68 | 50,660 |
| 25 ene 2024 | 5.61 | 5.85 | 5.50 | 5.77 | 5.77 | 34,850 |
| 24 ene 2024 | 5.75 | 5.87 | 5.55 | 5.71 | 5.71 | 50,850 |
| 23 ene 2024 | 5.73 | 5.99 | 5.54 | 5.82 | 5.82 | 27,620 |
| 22 ene 2024 | 5.91 | 6.00 | 5.71 | 5.80 | 5.80 | 55,770 |
| 19 ene 2024 | 5.99 | 6.10 | 5.72 | 5.91 | 5.91 | 63,840 |
| 18 ene 2024 | 5.75 | 6.09 | 5.61 | 6.03 | 6.03 | 81,500 |
| 17 ene 2024 | 5.92 | 6.08 | 5.54 | 5.90 | 5.90 | 70,150 |
| 16 ene 2024 | 6.54 | 6.55 | 5.96 | 6.18 | 6.18 | 62,770 |
| 12 ene 2024 | 6.75 | 6.82 | 6.22 | 6.34 | 6.34 | 92,300 |
| 11 ene 2024 | 6.37 | 6.89 | 5.80 | 6.63 | 6.63 | 150,140 |
| 10 ene 2024 | 6.68 | 6.68 | 6.11 | 6.40 | 6.40 | 72,620 |
| 09 ene 2024 | 6.60 | 6.70 | 6.25 | 6.50 | 6.50 | 130,640 |
| 08 ene 2024 | 6.90 | 7.10 | 5.11 | 6.61 | 6.61 | 340,660 |
| 05 ene 2024 | 6.50 | 6.87 | 5.94 | 6.16 | 6.16 | 101,600 |
| 04 ene 2024 | 6.10 | 6.75 | 5.75 | 6.60 | 6.60 | 115,030 |
| 03 ene 2024 | 6.35 | 6.48 | 5.63 | 5.88 | 5.88 | 115,540 |
| 02 ene 2024 | 6.79 | 7.40 | 6.25 | 6.25 | 6.25 | 228,020 |
| 29 dic 2023 | 5.34 | 6.28 | 5.30 | 6.25 | 6.25 | 209,260 |
| 28 dic 2023 | 4.70 | 5.40 | 4.70 | 5.39 | 5.39 | 163,850 |
| 27 dic 2023 | 4.60 | 4.80 | 4.42 | 4.72 | 4.72 | 158,250 |
| 26 dic 2023 | 4.70 | 4.70 | 4.41 | 4.56 | 4.56 | 149,810 |
| 22 dic 2023 | 4.72 | 4.80 | 4.30 | 4.47 | 4.47 | 87,320 |
| 21 dic 2023 | 3.70 | 4.77 | 3.60 | 4.55 | 4.55 | 268,020 |
| 20 dic 2023 | 3.78 | 4.00 | 3.70 | 3.78 | 3.78 | 97,930 |
| 19 dic 2023 | 4.13 | 4.14 | 3.72 | 4.00 | 4.00 | 101,590 |
| 18 dic 2023 | 4.00 | 4.20 | 3.94 | 4.00 | 4.00 | 135,410 |
| 15 dic 2023 | 4.10 | 4.13 | 3.85 | 3.87 | 3.87 | 304,750 |
| 14 dic 2023 | 4.10 | 4.10 | 3.81 | 4.02 | 4.02 | 106,770 |
| 13 dic 2023 | 3.55 | 4.10 | 3.55 | 4.08 | 4.08 | 339,170 |
| 12 dic 2023 | 3.60 | 3.81 | 3.30 | 3.49 | 3.49 | 197,150 |
| *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.