Biotest Aktiengesellschaft (BIO3.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 685 |
| 09 may 2024 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 685 |
| 08 may 2024 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | 40 |
| 08 may 2024 | 0.04 Dividendo | |||||
| 07 may 2024 | 28.10 | 28.20 | 27.50 | 27.90 | 27.86 | 1,518 |
| 06 may 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 27.96 | 401 |
| 03 may 2024 | 28.50 | 28.60 | 28.50 | 28.60 | 28.56 | 207 |
| 02 may 2024 | 29.40 | 29.40 | 28.90 | 28.90 | 28.86 | 1 |
| 30 abr 2024 | 29.20 | 29.30 | 29.20 | 29.30 | 29.26 | 361 |
| 29 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.86 | - |
| 26 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.66 | - |
| 25 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.66 | - |
| 24 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.86 | - |
| 23 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.86 | - |
| 22 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - |
| 19 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.56 | - |
| 18 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.66 | - |
| 17 abr 2024 | 28.50 | 28.90 | 28.50 | 28.90 | 28.86 | 1 |
| 16 abr 2024 | 28.50 | 28.80 | 28.50 | 28.80 | 28.76 | 50 |
| 15 abr 2024 | 29.20 | 29.20 | 28.80 | 28.80 | 28.76 | 1 |
| 12 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - |
| 11 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - |
| 10 abr 2024 | 28.40 | 28.70 | 28.40 | 28.70 | 28.66 | 75 |
| 09 abr 2024 | 29.20 | 29.20 | 28.50 | 28.80 | 28.76 | 918 |
| 08 abr 2024 | 29.40 | 29.80 | 29.10 | 29.50 | 29.46 | 112 |
| 05 abr 2024 | 29.80 | 29.90 | 29.30 | 29.30 | 29.26 | 368 |
| 04 abr 2024 | 29.10 | 29.80 | 29.10 | 29.60 | 29.56 | 613 |
| 03 abr 2024 | 27.20 | 29.20 | 27.10 | 28.90 | 28.86 | 1,190 |
| 02 abr 2024 | 27.00 | 27.70 | 26.60 | 26.90 | 26.86 | 11,870 |
| 28 mar 2024 | 27.00 | 28.00 | 26.80 | 26.80 | 26.76 | 5,773 |
| 27 mar 2024 | 27.00 | 27.00 | 26.80 | 27.00 | 26.96 | 15,012 |
| 26 mar 2024 | 27.20 | 27.20 | 26.80 | 27.20 | 27.16 | 28,235 |
| 25 mar 2024 | 26.60 | 27.40 | 26.40 | 27.20 | 27.16 | 5,026 |
| 22 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | 44 |
| 21 mar 2024 | 26.80 | 26.80 | 26.60 | 26.60 | 26.56 | 365 |
| 20 mar 2024 | 26.00 | 27.40 | 26.00 | 26.80 | 26.76 | 22,004 |
| 19 mar 2024 | 25.20 | 26.20 | 25.20 | 26.20 | 26.16 | 1,078 |
| 18 mar 2024 | 23.60 | 25.20 | 23.60 | 25.00 | 24.96 | 3,029 |
| 15 mar 2024 | 24.60 | 24.60 | 22.80 | 23.60 | 23.57 | 5,128 |
| 14 mar 2024 | 26.00 | 26.00 | 24.00 | 25.00 | 24.96 | 15,997 |
| 13 mar 2024 | 26.80 | 26.80 | 26.00 | 26.20 | 26.16 | 1,209 |
| 12 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.96 | - |
| 11 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.96 | - |
| 08 mar 2024 | 27.20 | 27.20 | 26.60 | 27.00 | 26.96 | 793 |
| 07 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.56 | - |
| 06 mar 2024 | 28.00 | 28.20 | 27.40 | 27.80 | 27.76 | 1,421 |
| 05 mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.16 | - |
| 04 mar 2024 | 28.40 | 28.60 | 28.20 | 28.20 | 28.16 | 373 |
| 01 mar 2024 | 28.40 | 28.80 | 27.80 | 28.80 | 28.76 | 3,107 |
| 29 feb 2024 | 28.00 | 28.60 | 28.00 | 28.40 | 28.36 | 1,545 |
| 28 feb 2024 | 28.00 | 28.60 | 27.00 | 28.40 | 28.36 | 2,405 |
| 27 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.96 | - |
| 26 feb 2024 | 28.00 | 28.40 | 28.00 | 28.20 | 28.16 | 1,800 |
| 23 feb 2024 | 28.20 | 28.40 | 28.00 | 28.20 | 28.16 | 945 |
| 22 feb 2024 | 27.00 | 28.40 | 26.20 | 28.20 | 28.16 | 1,898 |
| 21 feb 2024 | 28.40 | 28.60 | 28.20 | 28.20 | 28.16 | 496 |
| 20 feb 2024 | 28.40 | 28.60 | 28.40 | 28.40 | 28.36 | 153 |
| 19 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.56 | - |
| 16 feb 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.76 | 78 |
| 15 feb 2024 | 28.80 | 29.00 | 28.40 | 29.00 | 28.96 | 309 |
| 14 feb 2024 | 29.40 | 29.60 | 28.40 | 28.60 | 28.56 | 974 |
| 13 feb 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 28.96 | 1,083 |
| 12 feb 2024 | 29.00 | 29.60 | 28.80 | 29.20 | 29.16 | 856 |
| 09 feb 2024 | 28.80 | 29.80 | 28.60 | 29.40 | 29.36 | 1,152 |
| 08 feb 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 28.96 | 470 |
| 07 feb 2024 | 29.80 | 30.00 | 29.40 | 29.40 | 29.36 | 720 |
| 06 feb 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | 1 |
| 05 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | - |
| 02 feb 2024 | 30.00 | 30.40 | 30.00 | 30.00 | 29.96 | 510 |
| 01 feb 2024 | 30.20 | 30.20 | 29.20 | 29.60 | 29.56 | 301 |
| 31 ene 2024 | 29.60 | 30.00 | 29.40 | 30.00 | 29.96 | 1,049 |
| 30 ene 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | - |
| 29 ene 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 29.96 | 124 |
| 26 ene 2024 | 29.60 | 30.00 | 28.80 | 29.20 | 29.16 | 2,105 |
| 25 ene 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.36 | - |
| 24 ene 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.36 | - |
| 23 ene 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.36 | - |
| 22 ene 2024 | 29.20 | 29.80 | 29.20 | 29.60 | 29.56 | 21 |
| 19 ene 2024 | 29.00 | 29.80 | 29.00 | 29.60 | 29.56 | 1,056 |
| 18 ene 2024 | 28.80 | 29.80 | 28.80 | 29.80 | 29.76 | 681 |
| 17 ene 2024 | 28.40 | 29.40 | 28.40 | 29.40 | 29.36 | 465 |
| 16 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.16 | 4 |
| 15 ene 2024 | 29.40 | 29.80 | 28.40 | 29.20 | 29.16 | 2,193 |
| 12 ene 2024 | 30.00 | 30.20 | 29.00 | 29.60 | 29.56 | 3,832 |
| 11 ene 2024 | 29.80 | 30.60 | 28.40 | 30.40 | 30.36 | 1,970 |
| 10 ene 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.36 | 578 |
| 09 ene 2024 | 30.20 | 30.60 | 30.20 | 30.60 | 30.56 | 412 |
| 08 ene 2024 | 30.60 | 30.60 | 30.40 | 30.60 | 30.56 | 709 |
| 05 ene 2024 | 30.60 | 31.20 | 30.60 | 30.80 | 30.76 | 516 |
| 04 ene 2024 | 31.20 | 31.20 | 30.80 | 30.80 | 30.76 | 107 |
| 03 ene 2024 | 31.00 | 31.00 | 30.80 | 31.00 | 30.96 | 1,357 |
| 02 ene 2024 | 31.40 | 31.40 | 31.00 | 31.20 | 31.16 | 164 |
| 29 dic 2023 | 31.20 | 31.20 | 31.00 | 31.00 | 30.96 | 354 |
| 28 dic 2023 | 31.20 | 31.20 | 30.60 | 31.20 | 31.16 | 918 |
| 27 dic 2023 | 30.80 | 31.40 | 30.80 | 31.00 | 30.96 | 166 |
| 22 dic 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | 54 |
| 21 dic 2023 | 31.20 | 31.20 | 30.60 | 31.00 | 30.96 | 405 |
| 20 dic 2023 | 31.00 | 31.20 | 31.00 | 31.20 | 31.16 | 173 |
| 19 dic 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | 250 |
| 18 dic 2023 | 31.00 | 31.20 | 31.00 | 31.00 | 30.96 | 472 |
| *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.