BioCryst Pharmaceuticals Inc (BO1.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM 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 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 09 may 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 08 may 2024 | 4.8090 | 4.8340 | 4.7720 | 4.7720 | 4.7720 | 492 |
| 07 may 2024 | 4.8250 | 4.8250 | 4.8130 | 4.8130 | 4.8130 | - |
| 06 may 2024 | 4.3500 | 4.8220 | 4.3500 | 4.8220 | 4.8220 | 1 |
| 03 may 2024 | 4.1300 | 4.1970 | 4.1300 | 4.1650 | 4.1650 | 1,000 |
| 02 may 2024 | 4.1950 | 4.2470 | 4.1950 | 4.2230 | 4.2230 | - |
| 30 abr 2024 | 3.8600 | 3.9250 | 3.8600 | 3.8650 | 3.8650 | - |
| 29 abr 2024 | 3.8180 | 3.9770 | 3.8180 | 3.8970 | 3.8970 | - |
| 26 abr 2024 | 3.8140 | 3.9350 | 3.8140 | 3.9080 | 3.9080 | - |
| 25 abr 2024 | 3.8510 | 3.8510 | 3.7640 | 3.7640 | 3.7640 | - |
| 24 abr 2024 | 4.0290 | 4.0290 | 3.9050 | 3.9050 | 3.9050 | - |
| 23 abr 2024 | 4.0660 | 4.2300 | 4.0660 | 4.1640 | 4.1640 | - |
| 22 abr 2024 | 4.0940 | 4.2640 | 4.0940 | 4.2640 | 4.2640 | 1,000 |
| 19 abr 2024 | 4.1300 | 4.1590 | 4.0170 | 4.0520 | 4.0520 | - |
| 18 abr 2024 | 4.2270 | 4.3080 | 4.2140 | 4.2140 | 4.2140 | - |
| 17 abr 2024 | 4.2740 | 4.4360 | 4.2740 | 4.4360 | 4.4360 | - |
| 16 abr 2024 | 4.3230 | 4.3730 | 4.3090 | 4.3090 | 4.3090 | - |
| 15 abr 2024 | 4.4200 | 4.4420 | 4.3040 | 4.3810 | 4.3810 | - |
| 12 abr 2024 | 4.6940 | 4.6940 | 4.4140 | 4.4140 | 4.4140 | - |
| 11 abr 2024 | 4.4610 | 4.7140 | 4.4550 | 4.7140 | 4.7140 | - |
| 10 abr 2024 | 4.3530 | 4.4480 | 4.3530 | 4.4480 | 4.4480 | - |
| 09 abr 2024 | 4.1710 | 4.3240 | 4.1710 | 4.3240 | 4.3240 | - |
| 08 abr 2024 | 4.1700 | 4.2070 | 4.1700 | 4.1710 | 4.1710 | - |
| 05 abr 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 04 abr 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 03 abr 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| 02 abr 2024 | 4.6310 | 4.6310 | 4.5120 | 4.5120 | 4.5120 | 300 |
| 28 mar 2024 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| 27 mar 2024 | 4.5460 | 4.7260 | 4.5460 | 4.6920 | 4.6920 | - |
| 26 mar 2024 | 4.4560 | 4.7200 | 4.4560 | 4.6400 | 4.6400 | 425 |
| 25 mar 2024 | 4.5790 | 4.5790 | 4.5000 | 4.5540 | 4.5540 | - |
| 22 mar 2024 | 4.9840 | 4.9840 | 4.6420 | 4.6420 | 4.6420 | - |
| 21 mar 2024 | 4.9380 | 4.9550 | 4.9380 | 4.9520 | 4.9520 | - |
| 20 mar 2024 | 4.8560 | 4.8560 | 4.7580 | 4.7820 | 4.7820 | - |
| 19 mar 2024 | 4.6040 | 4.9030 | 4.6040 | 4.8830 | 4.8830 | - |
| 18 mar 2024 | 4.5280 | 4.7070 | 4.5280 | 4.6620 | 4.6620 | 1,300 |
| 15 mar 2024 | 4.4230 | 4.4990 | 4.4230 | 4.4990 | 4.4990 | - |
| 14 mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 13 mar 2024 | 4.6280 | 4.7490 | 4.6090 | 4.6090 | 4.6090 | - |
| 12 mar 2024 | 4.7970 | 4.7970 | 4.6130 | 4.6820 | 4.6820 | - |
| 11 mar 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
| 08 mar 2024 | 4.6600 | 5.0380 | 4.6600 | 4.9870 | 4.9870 | 300 |
| 07 mar 2024 | 4.6970 | 4.7530 | 4.6820 | 4.7280 | 4.7280 | - |
| 06 mar 2024 | 4.9240 | 4.9240 | 4.7870 | 4.7870 | 4.7870 | 500 |
| 05 mar 2024 | 4.9940 | 4.9950 | 4.8980 | 4.8980 | 4.8980 | - |
| 04 mar 2024 | 5.1020 | 5.1020 | 5.0140 | 5.0260 | 5.0260 | - |
| 01 mar 2024 | 5.1440 | 5.1440 | 5.1440 | 5.1440 | 5.1440 | - |
| 29 feb 2024 | 5.1940 | 5.1940 | 5.1940 | 5.1940 | 5.1940 | - |
| 28 feb 2024 | 5.3420 | 5.3420 | 5.3400 | 5.3400 | 5.3400 | - |
| 27 feb 2024 | 5.2600 | 5.2700 | 5.2600 | 5.2700 | 5.2700 | - |
| 26 feb 2024 | 5.2340 | 5.2720 | 5.2340 | 5.2720 | 5.2720 | 190 |
| 23 feb 2024 | 5.3080 | 5.3080 | 5.2700 | 5.2700 | 5.2700 | - |
| 22 feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 406 |
| 21 feb 2024 | 5.3080 | 5.3080 | 5.2940 | 5.2940 | 5.2940 | 400 |
| 20 feb 2024 | 5.4040 | 5.4040 | 5.4040 | 5.4040 | 5.4040 | - |
| 19 feb 2024 | 5.4160 | 5.5640 | 5.4160 | 5.5640 | 5.5640 | 300 |
| 16 feb 2024 | 5.1640 | 5.5200 | 5.1640 | 5.5200 | 5.5200 | - |
| 15 feb 2024 | 5.1280 | 5.3480 | 5.1280 | 5.2200 | 5.2200 | - |
| 14 feb 2024 | 4.8940 | 4.9510 | 4.8940 | 4.9510 | 4.9510 | - |
| 13 feb 2024 | 5.4840 | 5.4840 | 5.1260 | 5.1260 | 5.1260 | 500 |
| 12 feb 2024 | 5.3480 | 5.6100 | 5.3480 | 5.4760 | 5.4760 | - |
| 09 feb 2024 | 4.8620 | 5.2980 | 4.8620 | 5.2980 | 5.2980 | - |
| 08 feb 2024 | 4.8450 | 4.8950 | 4.8000 | 4.8950 | 4.8950 | 1,947 |
| 07 feb 2024 | 5.0520 | 5.0520 | 4.9620 | 4.9620 | 4.9620 | - |
| 06 feb 2024 | 4.7070 | 5.0460 | 4.7070 | 5.0460 | 5.0460 | - |
| 05 feb 2024 | 4.6340 | 4.6700 | 4.6340 | 4.6700 | 4.6700 | - |
| 02 feb 2024 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
| 01 feb 2024 | 4.8430 | 4.9420 | 4.8160 | 4.8160 | 4.8160 | 140 |
| 31 ene 2024 | 5.0100 | 5.0100 | 5.0000 | 5.0000 | 5.0000 | 500 |
| 30 ene 2024 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | - |
| 29 ene 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| 26 ene 2024 | 4.9410 | 5.0480 | 4.9410 | 5.0480 | 5.0480 | - |
| 25 ene 2024 | 4.9040 | 4.9890 | 4.9040 | 4.9890 | 4.9890 | - |
| 24 ene 2024 | 5.0080 | 5.0200 | 4.9560 | 5.0200 | 5.0200 | - |
| 23 ene 2024 | 5.0760 | 5.1220 | 4.9360 | 4.9840 | 4.9840 | 200 |
| 22 ene 2024 | 5.1320 | 5.1320 | 4.9530 | 4.9530 | 4.9530 | - |
| 19 ene 2024 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | - |
| 18 ene 2024 | 5.3880 | 5.3920 | 5.2880 | 5.2880 | 5.2880 | 600 |
| 17 ene 2024 | 5.5240 | 5.5240 | 5.4200 | 5.4200 | 5.4200 | - |
| 16 ene 2024 | 5.7240 | 5.7240 | 5.4420 | 5.5780 | 5.5780 | - |
| 15 ene 2024 | 5.6880 | 5.6880 | 5.6880 | 5.6880 | 5.6880 | - |
| 12 ene 2024 | 5.8240 | 5.8800 | 5.6880 | 5.6880 | 5.6880 | 100 |
| 11 ene 2024 | 6.2440 | 6.2440 | 6.2440 | 6.2440 | 6.2440 | - |
| 10 ene 2024 | 6.7200 | 6.7200 | 6.2760 | 6.2760 | 6.2760 | - |
| 09 ene 2024 | 6.8180 | 6.9200 | 6.7940 | 6.8140 | 6.8140 | 5,000 |
| 08 ene 2024 | 5.5840 | 6.8180 | 5.5840 | 6.8180 | 6.8180 | - |
| 05 ene 2024 | 5.8360 | 5.9800 | 5.5940 | 5.5940 | 5.5940 | 10 |
| 04 ene 2024 | 5.4280 | 5.9160 | 5.4280 | 5.9160 | 5.9160 | - |
| 03 ene 2024 | 5.4620 | 5.4880 | 5.4100 | 5.4100 | 5.4100 | - |
| 02 ene 2024 | 5.3660 | 5.6640 | 5.3660 | 5.5500 | 5.5500 | 1,200 |
| 29 dic 2023 | 5.5500 | 5.5780 | 5.5500 | 5.5780 | 5.5780 | 111 |
| 28 dic 2023 | 5.5020 | 5.5020 | 5.4500 | 5.4540 | 5.4540 | - |
| 27 dic 2023 | 5.5440 | 5.5440 | 5.3660 | 5.4980 | 5.4980 | 394 |
| 22 dic 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 21 dic 2023 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | - |
| 20 dic 2023 | 5.4460 | 5.4460 | 5.4460 | 5.4460 | 5.4460 | - |
| 19 dic 2023 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | - |
| 18 dic 2023 | 5.6100 | 5.6100 | 5.5640 | 5.5640 | 5.5640 | - |
| 15 dic 2023 | 5.7860 | 5.7860 | 5.5560 | 5.6920 | 5.6920 | - |
| *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.