Arecor Therapeutics plc (AREC.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:09PM BST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 127.50 | 125.10 | 125.00 | 127.50 | 127.50 | 7,248 |
| 13 jun 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 3,180 |
| 12 jun 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 3,608 |
| 11 jun 2024 | 127.50 | 129.40 | 125.10 | 127.50 | 127.50 | 1,024 |
| 10 jun 2024 | 115.00 | 130.00 | 103.50 | 127.50 | 127.50 | 63,615 |
| 07 jun 2024 | 159.00 | 155.00 | 155.00 | 159.00 | 159.00 | 2,000 |
| 06 jun 2024 | 159.00 | 160.78 | 155.00 | 159.00 | 159.00 | 12,784 |
| 05 jun 2024 | 159.00 | 163.00 | 155.00 | 159.00 | 159.00 | 11,590 |
| 04 jun 2024 | 159.00 | 161.00 | 155.00 | 159.00 | 159.00 | 11,722 |
| 03 jun 2024 | 159.00 | 163.00 | 155.00 | 159.00 | 159.00 | 15,676 |
| 31 may 2024 | 157.50 | 160.80 | 159.00 | 159.00 | 159.00 | 30,000 |
| 30 may 2024 | 158.50 | 159.20 | 156.80 | 157.50 | 157.50 | 50,876 |
| 29 may 2024 | 158.50 | 170.00 | 157.00 | 158.50 | 158.50 | 21,087 |
| 28 may 2024 | 158.50 | 160.00 | 157.00 | 160.00 | 160.00 | 22,385 |
| 24 may 2024 | 158.50 | 160.00 | 157.00 | 158.50 | 158.50 | 38,871 |
| 23 may 2024 | 158.50 | 163.00 | 157.00 | 158.50 | 158.50 | 39,962 |
| 22 may 2024 | 158.50 | 163.00 | 155.00 | 158.50 | 158.50 | 26,985 |
| 21 may 2024 | 148.00 | 162.00 | 148.00 | 158.50 | 158.50 | 106,507 |
| 20 may 2024 | 134.00 | 148.00 | 133.00 | 146.50 | 146.50 | 113,340 |
| 17 may 2024 | 131.00 | 135.00 | 127.20 | 131.00 | 131.00 | 5,777 |
| 16 may 2024 | 124.00 | 138.00 | 124.30 | 131.00 | 131.00 | 45,106 |
| 15 may 2024 | 136.50 | 140.00 | 136.00 | 136.50 | 136.50 | 10,969 |
| 14 may 2024 | 136.50 | 140.00 | 133.00 | 136.50 | 136.50 | 4,897 |
| 13 may 2024 | 136.50 | 139.50 | 133.10 | 136.50 | 136.50 | 5,308 |
| 10 may 2024 | 136.50 | 139.18 | 133.00 | 136.50 | 136.50 | 34,222 |
| 09 may 2024 | 135.00 | 138.00 | 136.15 | 136.50 | 136.50 | 14,069 |
| 08 may 2024 | 137.50 | 140.00 | 133.35 | 135.00 | 135.00 | 6,494 |
| 07 may 2024 | 137.50 | 140.00 | 132.50 | 137.50 | 137.50 | 35,011 |
| 03 may 2024 | 137.50 | 137.95 | 135.25 | 137.50 | 137.50 | 17,518 |
| 02 may 2024 | 137.50 | 135.25 | 135.00 | 137.50 | 137.50 | 4,500 |
| 01 may 2024 | 136.50 | 137.00 | 133.50 | 137.50 | 137.50 | 10,576 |
| 30 abr 2024 | 136.50 | 139.86 | 133.00 | 136.50 | 136.50 | 13,750 |
| 29 abr 2024 | 136.50 | 133.14 | 133.00 | 136.50 | 136.50 | 2,514 |
| 26 abr 2024 | 136.50 | 137.50 | 133.00 | 136.50 | 136.50 | 19,481 |
| 25 abr 2024 | 136.50 | 137.80 | 133.00 | 136.50 | 136.50 | 28,346 |
| 24 abr 2024 | 134.00 | 138.00 | 133.00 | 136.50 | 136.50 | 22,700 |
| 23 abr 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 10,876 |
| 22 abr 2024 | 128.50 | 132.36 | 127.00 | 132.50 | 132.50 | 18,774 |
| 19 abr 2024 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 3,300 |
| 18 abr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 17 abr 2024 | 130.00 | 128.80 | 125.00 | 128.50 | 128.50 | 247,000 |
| 16 abr 2024 | 132.50 | 131.10 | 130.00 | 130.00 | 130.00 | 16,323 |
| 15 abr 2024 | 137.50 | 138.00 | 131.10 | 132.50 | 132.50 | 17,907 |
| 12 abr 2024 | 140.00 | 135.00 | 135.00 | 137.50 | 137.50 | 2,000 |
| 11 abr 2024 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 5,138 |
| 10 abr 2024 | 142.50 | 140.00 | 137.50 | 140.00 | 140.00 | 33,067 |
| 09 abr 2024 | 142.50 | 141.20 | 140.10 | 142.50 | 142.50 | 749 |
| 08 abr 2024 | 145.00 | 145.00 | 141.00 | 142.50 | 142.50 | 757 |
| 05 abr 2024 | 142.50 | 142.20 | 140.00 | 145.00 | 145.00 | 6,362 |
| 04 abr 2024 | 142.50 | 142.50 | 142.24 | 142.50 | 142.50 | 4,440 |
| 03 abr 2024 | 142.50 | 142.50 | 132.00 | 142.50 | 142.50 | 2,732 |
| 02 abr 2024 | 140.00 | 150.00 | 135.00 | 142.50 | 142.50 | 31,740 |
| 28 mar 2024 | 137.50 | 139.00 | 135.00 | 140.00 | 140.00 | 23,983 |
| 27 mar 2024 | 137.50 | 137.48 | 135.11 | 137.50 | 137.50 | 19,465 |
| 26 mar 2024 | 137.50 | 143.00 | 143.00 | 143.00 | 143.00 | 1 |
| 25 mar 2024 | 137.50 | 136.00 | 135.25 | 137.50 | 137.50 | 6,530 |
| 22 mar 2024 | 145.00 | 144.50 | 137.50 | 137.50 | 137.50 | 10,252 |
| 21 mar 2024 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | 4,000 |
| 20 mar 2024 | 147.50 | 145.00 | 145.00 | 145.00 | 145.00 | 3,500 |
| 19 mar 2024 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 5,000 |
| 18 mar 2024 | 147.50 | 147.95 | 145.00 | 147.50 | 147.50 | 6,201 |
| 15 mar 2024 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 3,601 |
| 14 mar 2024 | 140.00 | 149.00 | 135.00 | 147.50 | 147.50 | 97,908 |
| 13 mar 2024 | 135.00 | 145.00 | 138.45 | 140.00 | 140.00 | 21,298 |
| 12 mar 2024 | 132.50 | 140.00 | 130.00 | 135.00 | 135.00 | 21,339 |
| 11 mar 2024 | 132.50 | 138.00 | 134.50 | 132.50 | 132.50 | 1,293 |
| 08 mar 2024 | 132.50 | 132.00 | 132.00 | 132.50 | 132.50 | 2 |
| 07 mar 2024 | 132.50 | 138.00 | 130.75 | 132.50 | 132.50 | 12,335 |
| 06 mar 2024 | 135.00 | 131.50 | 130.00 | 132.50 | 132.50 | 3,040 |
| 05 mar 2024 | 133.50 | 138.00 | 130.00 | 135.00 | 135.00 | 39,724 |
| 04 mar 2024 | 137.50 | 143.00 | 130.35 | 133.50 | 133.50 | 6,836 |
| 01 mar 2024 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 2,183 |
| 29 feb 2024 | 137.50 | 139.70 | 139.59 | 137.50 | 137.50 | 2,281 |
| 28 feb 2024 | 137.50 | 139.80 | 135.00 | 137.50 | 137.50 | 7,711 |
| 27 feb 2024 | 145.00 | 140.00 | 140.00 | 140.00 | 140.00 | 5,274 |
| 26 feb 2024 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 8,889 |
| 23 feb 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 2,293 |
| 22 feb 2024 | 147.50 | 150.00 | 140.00 | 145.00 | 145.00 | 5,628 |
| 21 feb 2024 | 151.50 | 150.00 | 145.00 | 147.50 | 147.50 | 1,829 |
| 20 feb 2024 | 155.00 | 150.00 | 150.00 | 151.50 | 151.50 | 3,250 |
| 19 feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 16 feb 2024 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,542 |
| 15 feb 2024 | 156.50 | 156.44 | 150.00 | 155.00 | 155.00 | 2,095 |
| 14 feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 13 feb 2024 | 156.50 | 159.49 | 159.49 | 156.50 | 156.50 | 3,700 |
| 12 feb 2024 | 159.00 | 155.00 | 155.00 | 156.50 | 156.50 | 2,500 |
| 09 feb 2024 | 159.00 | 160.00 | 150.00 | 159.00 | 159.00 | 907 |
| 08 feb 2024 | 159.00 | 163.00 | 155.00 | 155.00 | 155.00 | 3,388 |
| 07 feb 2024 | 161.50 | 163.00 | 155.00 | 155.00 | 155.00 | 6,317 |
| 06 feb 2024 | 162.50 | 164.00 | 160.00 | 161.50 | 161.50 | 17,665 |
| 05 feb 2024 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 6,004 |
| 02 feb 2024 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 17,479 |
| 01 feb 2024 | 166.50 | 170.00 | 165.90 | 166.00 | 166.00 | 35,113 |
| 31 ene 2024 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 13,942 |
| 30 ene 2024 | 166.00 | 166.80 | 166.80 | 166.00 | 166.00 | 2,000 |
| 29 ene 2024 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 5,002 |
| 26 ene 2024 | 166.00 | 166.88 | 165.97 | 166.00 | 166.00 | 9,377 |
| 25 ene 2024 | 167.50 | 167.42 | 166.88 | 166.00 | 166.00 | 22,187 |
| 24 ene 2024 | 167.50 | 170.00 | 166.35 | 170.00 | 170.00 | 8,173 |
| 23 ene 2024 | 168.50 | 169.00 | 165.00 | 167.50 | 167.50 | 30,196 |
| *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.