BioCryst Pharmaceuticals, Inc. (BO1.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:25AM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 09 may 2024 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | - |
| 08 may 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 07 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 06 may 2024 | 4.35 | 4.40 | 4.35 | 4.35 | 4.35 | 2,001 |
| 03 may 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 02 may 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 30 abr 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 29 abr 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 26 abr 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 25 abr 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 24 abr 2024 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - |
| 23 abr 2024 | 4.09 | 4.09 | 3.91 | 4.01 | 4.01 | 1,000 |
| 22 abr 2024 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 100 |
| 19 abr 2024 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | - |
| 18 abr 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 17 abr 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 16 abr 2024 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 500 |
| 15 abr 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 12 abr 2024 | 4.73 | 4.78 | 4.69 | 4.78 | 4.78 | 2,000 |
| 11 abr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 10 abr 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 150 |
| 09 abr 2024 | 4.19 | 4.29 | 4.19 | 4.29 | 4.29 | - |
| 08 abr 2024 | 4.34 | 4.34 | 4.19 | 4.32 | 4.32 | 2,401 |
| 05 abr 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 04 abr 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 03 abr 2024 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | - |
| 02 abr 2024 | 4.65 | 4.65 | 4.49 | 4.49 | 4.49 | - |
| 28 mar 2024 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | - |
| 27 mar 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 26 mar 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 25 mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 22 mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 21 mar 2024 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 500 |
| 20 mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 600 |
| 19 mar 2024 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | - |
| 18 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 15 mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 14 mar 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 13 mar 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 12 mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 11 mar 2024 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 1,500 |
| 08 mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 07 mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 06 mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 05 mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 04 mar 2024 | 5.12 | 5.12 | 4.99 | 5.00 | 5.00 | 153 |
| 01 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 29 feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 28 feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 27 feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 feb 2024 | 5.26 | 5.48 | 5.25 | 5.42 | 5.42 | 340 |
| 23 feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 22 feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 21 feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 20 feb 2024 | 5.43 | 5.43 | 5.34 | 5.34 | 5.34 | 180 |
| 19 feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 16 feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 15 feb 2024 | 5.15 | 5.31 | 5.15 | 5.31 | 5.31 | - |
| 14 feb 2024 | 4.91 | 5.02 | 4.91 | 4.92 | 4.92 | 5 |
| 13 feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 12 feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 09 feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 08 feb 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 07 feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 06 feb 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 05 feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 02 feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 01 feb 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 31 ene 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 30 ene 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 29 ene 2024 | 4.99 | 5.10 | 4.97 | 4.97 | 4.97 | 950 |
| 26 ene 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 25 ene 2024 | 4.97 | 5.14 | 4.97 | 5.14 | 5.14 | 1,000 |
| 24 ene 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | - |
| 23 ene 2024 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 200 |
| 22 ene 2024 | 5.16 | 5.16 | 4.97 | 4.97 | 4.97 | 100 |
| 19 ene 2024 | 5.24 | 5.24 | 5.19 | 5.19 | 5.19 | - |
| 18 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 17 ene 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 16 ene 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 15 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 12 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 11 ene 2024 | 6.27 | 6.27 | 6.09 | 6.09 | 6.09 | - |
| 10 ene 2024 | 6.75 | 6.75 | 6.23 | 6.23 | 6.23 | 300 |
| 09 ene 2024 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | 13 |
| 08 ene 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 05 ene 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 04 ene 2024 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | - |
| 03 ene 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 02 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 29 dic 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 28 dic 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 27 dic 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 450 |
| 22 dic 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 21 dic 2023 | 5.08 | 5.15 | 5.05 | 5.15 | 5.15 | 2,600 |
| 20 dic 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 19 dic 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 dic 2023 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 15 dic 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| *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.