U.S. markets closed

Biotest Aktiengesellschaft (BIO3.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
39.20+0.10 (+0.26%)
Al cierre: 5:36p.m. CEST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de sep. de 202139.3039.5039.1039.2039.203,941
23 de sep. de 202139.4039.5039.0039.1039.105,365
22 de sep. de 202139.4039.4039.0039.3039.304,836
21 de sep. de 202139.2039.4038.6039.3039.3021,576
20 de sep. de 202138.3039.3038.3039.2039.2015,070
17 de sep. de 202138.9040.3038.2039.2039.2096,635
16 de sep. de 202135.4035.5035.0035.5035.501,597
15 de sep. de 202135.0035.5035.0035.5035.504,596
14 de sep. de 202134.6035.5034.6035.3035.30937
13 de sep. de 202135.2035.4034.4035.0035.002,254
10 de sep. de 202134.7035.1034.3035.1035.10597
09 de sep. de 202134.9035.1034.1035.1035.102,068
08 de sep. de 202134.7035.0034.4034.9034.902,213
07 de sep. de 202134.5034.8034.5034.7034.70718
06 de sep. de 202134.6034.7034.4034.5034.50217
03 de sep. de 202134.1035.1034.1034.6034.60365
02 de sep. de 202134.3034.9034.3034.4034.40742
01 de sep. de 202134.7034.7034.4034.5034.50255
31 de ago. de 202135.0035.4034.5034.5034.502,274
30 de ago. de 202134.9035.4034.6035.0035.00675
27 de ago. de 202135.3035.4035.1035.4035.40461
26 de ago. de 202134.8035.3034.3035.3035.30892
25 de ago. de 202134.9035.3034.3035.3035.301,776
24 de ago. de 202134.9035.3034.2035.3035.306,219
23 de ago. de 202135.4035.5034.9035.0035.00766
20 de ago. de 202134.9035.4034.0035.4035.404,527
19 de ago. de 202135.2035.2034.9035.0035.00367
18 de ago. de 202135.0035.3034.8035.0035.003,709
17 de ago. de 202135.1035.4034.7035.0035.004,580
16 de ago. de 202134.2035.5034.0035.5035.509,662
13 de ago. de 202135.3035.5034.6035.5035.509,060
12 de ago. de 202134.9035.4034.8035.4035.401,416
11 de ago. de 202135.2035.4034.8035.4035.4080
10 de ago. de 202134.8035.3034.5035.0035.001,229
09 de ago. de 202134.9035.5034.3034.8034.803,368
06 de ago. de 202135.4035.4035.0035.0035.001,259
05 de ago. de 202135.8035.9035.5035.5035.501,738
04 de ago. de 202135.1035.9035.0035.5035.503,252
03 de ago. de 202135.6035.6034.8035.3035.301,650
02 de ago. de 202136.3036.5035.1035.6035.602,783
30 de jul. de 202135.7036.0035.5035.8035.80326
29 de jul. de 202135.6035.9035.5035.8035.80801
28 de jul. de 202135.6035.6035.1035.4035.401,301
27 de jul. de 202135.9036.0035.1035.7035.704,976
26 de jul. de 202136.0036.0035.4036.0036.00705
23 de jul. de 202135.4035.7035.1035.7035.701,236
22 de jul. de 202135.3035.5035.0035.4035.401,317
21 de jul. de 202135.5035.5034.7035.4035.402,892
20 de jul. de 202135.4035.6035.1035.5035.501,216
19 de jul. de 202135.7035.7034.6035.3035.308,554
16 de jul. de 202134.3036.6034.1034.9034.905,625
15 de jul. de 202133.6034.4033.5034.3034.3010,816
14 de jul. de 202133.0033.6033.0033.6033.6026,159
13 de jul. de 202133.1033.4033.0033.1033.1011,768
12 de jul. de 202133.1033.3033.1033.2033.20794
09 de jul. de 202133.4033.4033.0033.4033.40652
08 de jul. de 202133.1033.4033.0033.4033.401,101
07 de jul. de 202133.4033.6033.0033.6033.603,447
06 de jul. de 202133.5033.6033.1033.5033.501,988
05 de jul. de 202133.6033.6033.0033.5033.502,244
02 de jul. de 202133.6033.6033.0033.5033.502,736
01 de jul. de 202133.5033.6033.1033.6033.603,195
30 de jun. de 202133.5033.7033.1033.5033.5013,502
29 de jun. de 202133.7033.7033.6033.7033.701,789
28 de jun. de 202133.6033.7033.2033.7033.70998
25 de jun. de 202133.6033.7033.2033.6033.601,279
24 de jun. de 202133.7033.7033.5033.7033.70115
23 de jun. de 202133.2033.7033.1033.4033.403,831
22 de jun. de 202133.4033.6033.1033.1033.102,499
21 de jun. de 202133.7033.7033.1033.4033.4011,252
18 de jun. de 202133.6033.8033.6033.6033.60863
17 de jun. de 202133.6033.8033.6033.6033.602,022
16 de jun. de 202134.0034.1033.5033.8033.8011,227
15 de jun. de 202134.0034.1033.7034.1034.101,754
14 de jun. de 202134.2034.2033.6034.1034.101,249
11 de jun. de 202134.1034.2033.8034.2034.202,209
10 de jun. de 202134.0034.2033.4033.7033.708,368
09 de jun. de 202133.7034.0033.5034.0034.005,613
08 de jun. de 202133.5034.0033.5033.6033.603,149
07 de jun. de 202133.3033.6033.1033.3033.301,404
04 de jun. de 202133.0033.3033.0033.0033.004,662
03 de jun. de 202133.2033.5033.0033.0033.0011,904
02 de jun. de 202132.9033.4032.8033.2033.207,850
01 de jun. de 202130.6033.3030.3032.8032.8025,036
31 de may. de 202128.9031.0028.8031.0031.009,453
28 de may. de 202129.0029.1029.0029.0029.00412
27 de may. de 202129.1029.2028.6029.1029.101,935
26 de may. de 202129.2029.3029.0029.3029.30491
25 de may. de 202129.4029.4028.5029.1029.104,249
21 de may. de 202129.1029.1028.6029.0029.001,952
20 de may. de 202129.0029.3028.9029.2029.20720
19 de may. de 202129.4029.4028.8029.2029.20430
18 de may. de 202129.1029.2028.5028.8028.803,700
17 de may. de 202129.1029.6028.8029.2029.201,485
14 de may. de 202128.8029.4028.5029.4029.404,961
13 de may. de 202129.0029.0028.4029.0029.001,400
12 de may. de 202128.8029.2028.2029.1029.103,783
12 de may. de 20210.04 Dividendo
11 de may. de 202129.3029.4028.5028.9028.864,633
10 de may. de 202129.4029.4029.0029.4029.362,831
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...