U.S. markets open in 7 hours 13 minutes
F S&P 500
5,522.25 +5.25 (+0.10%) F Dow Jones
39,895.00 +51.00 (+0.13%) F Nasdaq
19,792.25 +41.50 (+0.21%) E-mini Russell 2000 Index Futur
2,057.50 +4.70 (+0.23%) Petróleo
81.66 +0.03 (+0.04%) Oro
2,336.20 -8.20 (-0.35%)
Biophytis S.A. (ALBPS.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.7199 | 0.7000 | 0.6411 | 0.6530 | 0.6530 | 150,464 |
| 21 jun 2024 | 0.7199 | 0.7199 | 0.6510 | 0.6999 | 0.6999 | 264,004 |
| 20 jun 2024 | 0.8214 | 1.4000 | 0.7100 | 0.7100 | 0.7100 | 789,270 |
| 19 jun 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 8,414 |
| 18 jun 2024 | 0.5900 | 0.6500 | 0.5900 | 0.6500 | 0.6500 | 9,512 |
| 17 jun 2024 | 0.5700 | 0.5999 | 0.5500 | 0.5996 | 0.5996 | 15,271 |
| 14 jun 2024 | 0.6896 | 0.6896 | 0.5800 | 0.6000 | 0.6000 | 42,410 |
| 13 jun 2024 | 0.6500 | 0.6779 | 0.6500 | 0.6500 | 0.6500 | 9,425 |
| 12 jun 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6550 | 0.6550 | 59,691 |
| 11 jun 2024 | 0.7000 | 0.7000 | 0.6670 | 0.6670 | 0.6670 | 14,449 |
| 10 jun 2024 | 0.6720 | 0.6900 | 0.6700 | 0.6755 | 0.6755 | 22,441 |
| 07 jun 2024 | 0.6800 | 0.6800 | 0.6660 | 0.6660 | 0.6660 | 8,738 |
| 06 jun 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6705 | 0.6705 | 10,453 |
| 05 jun 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6799 | 0.6799 | 9,978 |
| 04 jun 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6702 | 0.6702 | 27,178 |
| 03 jun 2024 | 0.7000 | 0.7000 | 0.6801 | 0.6821 | 0.6821 | 12,524 |
| 31 may 2024 | 0.7690 | 0.7690 | 0.6802 | 0.6900 | 0.6900 | 18,656 |
| 30 may 2024 | 0.7800 | 0.7800 | 0.6950 | 0.6999 | 0.6999 | 43,018 |
| 29 may 2024 | 0.7398 | 0.7400 | 0.7101 | 0.7300 | 0.7300 | 10,235 |
| 28 may 2024 | 0.6950 | 0.7400 | 0.6950 | 0.7300 | 0.7300 | 19,688 |
| 27 may 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6879 | 0.6879 | 21,178 |
| 24 may 2024 | 0.6500 | 0.7149 | 0.6300 | 0.6800 | 0.6800 | 81,488 |
| 23 may 2024 | 0.7400 | 0.7560 | 0.7300 | 0.7300 | 0.7300 | 50,745 |
| 22 may 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7599 | 0.7599 | 46,108 |
| 21 may 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 61,066 |
| 20 may 2024 | 0.8000 | 0.8000 | 0.7701 | 0.7800 | 0.7800 | 18,311 |
| 17 may 2024 | 0.8099 | 0.8099 | 0.7800 | 0.7996 | 0.7996 | 13,125 |
| 16 may 2024 | 0.8000 | 0.8194 | 0.7800 | 0.7914 | 0.7914 | 29,813 |
| 15 may 2024 | 0.7900 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 44,528 |
| 14 may 2024 | 0.8190 | 0.8190 | 0.7500 | 0.7800 | 0.7800 | 47,587 |
| 13 may 2024 | 0.7823 | 0.8000 | 0.7700 | 0.7945 | 0.7945 | 25,703 |
| 10 may 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7823 | 0.7823 | 46,534 |
| 09 may 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 14,063 |
| 08 may 2024 | 0.8989 | 0.8989 | 0.7950 | 0.8200 | 0.8200 | 69,814 |
| 07 may 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 46,700 |
| 06 may 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 51,165 |
| 03 may 2024 | 0.8200 | 0.8500 | 0.7400 | 0.7900 | 0.7900 | 42,681 |
| 03 may 2024 | 1:400 División de acciones | |||||
| 02 may 2024 | 0.8800 | 0.9600 | 0.8400 | 0.8400 | 0.8400 | 77,751 |
| 30 abr 2024 | 0.9600 | 0.9600 | 0.8400 | 0.8400 | 0.8400 | 42,508 |
| 29 abr 2024 | 0.9600 | 0.9600 | 0.8800 | 0.9600 | 0.9600 | 26,142 |
| 26 abr 2024 | 0.8400 | 0.9600 | 0.8400 | 0.9200 | 0.9200 | 24,579 |
| 25 abr 2024 | 0.9600 | 1.0400 | 0.8400 | 0.8800 | 0.8800 | 86,816 |
| 24 abr 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9200 | 0.9200 | 22,379 |
| 23 abr 2024 | 0.9600 | 1.0800 | 0.9200 | 1.0000 | 1.0000 | 58,886 |
| 22 abr 2024 | 0.9600 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 18,908 |
| 19 abr 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 31,279 |
| 18 abr 2024 | 0.9200 | 0.9600 | 0.8800 | 0.9600 | 0.9600 | 33,331 |
| 17 abr 2024 | 1.0000 | 1.0400 | 0.8800 | 0.9200 | 0.9200 | 64,209 |
| 16 abr 2024 | 1.0800 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 73,793 |
| 15 abr 2024 | 1.0400 | 1.1200 | 0.9600 | 1.0400 | 1.0400 | 67,358 |
| 12 abr 2024 | 1.0800 | 1.0800 | 0.9600 | 1.0400 | 1.0400 | 68,458 |
| 11 abr 2024 | 1.1600 | 1.1600 | 1.0400 | 1.0400 | 1.0400 | 89,621 |
| 10 abr 2024 | 1.1200 | 1.2000 | 1.0800 | 1.1200 | 1.1200 | 156,515 |
| 09 abr 2024 | 1.4000 | 1.7200 | 1.0800 | 1.0800 | 1.0800 | 1,285,805 |
| 08 abr 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0400 | 1.0400 | 57,752 |
| 05 abr 2024 | 1.1600 | 1.1600 | 1.0400 | 1.1200 | 1.1200 | 47,188 |
| 04 abr 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 13,102 |
| 03 abr 2024 | 1.2000 | 1.2400 | 1.1200 | 1.1600 | 1.1600 | 44,386 |
| 02 abr 2024 | 1.4800 | 1.4800 | 1.2000 | 1.2000 | 1.2000 | 105,339 |
| 28 mar 2024 | 1.3600 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 49,025 |
| 27 mar 2024 | 1.4000 | 1.4800 | 1.3200 | 1.3200 | 1.3200 | 56,187 |
| 26 mar 2024 | 1.5200 | 1.5200 | 1.2800 | 1.3600 | 1.3600 | 50,664 |
| 25 mar 2024 | 1.4800 | 2.0400 | 1.4400 | 1.4800 | 1.4800 | 281,284 |
| 22 mar 2024 | 1.2400 | 1.5200 | 1.2000 | 1.3600 | 1.3600 | 65,370 |
| 21 mar 2024 | 1.2400 | 1.2400 | 1.0800 | 1.1600 | 1.1600 | 25,623 |
| 20 mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 9,281 |
| 19 mar 2024 | 1.2400 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 24,313 |
| 18 mar 2024 | 1.4400 | 1.5200 | 1.2000 | 1.3600 | 1.3600 | 105,053 |
| 15 mar 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 4,388 |
| 14 mar 2024 | 1.4800 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 11,884 |
| 13 mar 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 11,205 |
| 12 mar 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 3,188 |
| 11 mar 2024 | 1.6000 | 1.6400 | 1.5200 | 1.5200 | 1.5200 | 17,587 |
| 08 mar 2024 | 1.6400 | 1.6800 | 1.5600 | 1.6400 | 1.6400 | 41,424 |
| 07 mar 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 6,654 |
| 06 mar 2024 | 1.6400 | 1.6800 | 1.5600 | 1.6000 | 1.6000 | 5,734 |
| 05 mar 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 13,224 |
| 04 mar 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 4,573 |
| 01 mar 2024 | 1.7600 | 1.7600 | 1.6400 | 1.6800 | 1.6800 | 7,977 |
| 29 feb 2024 | 1.8400 | 1.8400 | 1.6400 | 1.6800 | 1.6800 | 25,321 |
| 28 feb 2024 | 1.6000 | 1.8800 | 1.5200 | 1.8800 | 1.8800 | 107,209 |
| 27 feb 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 3,489 |
| 26 feb 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 3,600 |
| 23 feb 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 5,483 |
| 22 feb 2024 | 1.7200 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 5,509 |
| 21 feb 2024 | 1.6400 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 5,942 |
| 20 feb 2024 | 1.6400 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 3,697 |
| 19 feb 2024 | 1.6400 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 7,745 |
| 16 feb 2024 | 1.7600 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 5,642 |
| 15 feb 2024 | 1.6800 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 8,495 |
| 14 feb 2024 | 1.7600 | 1.8400 | 1.6800 | 1.7200 | 1.7200 | 10,308 |
| 13 feb 2024 | 1.8400 | 1.8400 | 1.7200 | 1.7600 | 1.7600 | 9,325 |
| 12 feb 2024 | 1.8000 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 3,728 |
| 09 feb 2024 | 1.7600 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 5,755 |
| 08 feb 2024 | 1.8800 | 1.8800 | 1.6800 | 1.8400 | 1.8400 | 14,097 |
| 07 feb 2024 | 1.8800 | 1.9200 | 1.7600 | 1.8000 | 1.8000 | 20,943 |
| 06 feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 1,204 |
| 05 feb 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 13,290 |
| 02 feb 2024 | 1.9200 | 2.0000 | 1.8400 | 1.8400 | 1.8400 | 14,770 |
| *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.