U.S. markets open in 4 hours 46 minutes
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,789.00 +6.00 (+0.02%) F Nasdaq
18,947.25 +160.50 (+0.85%) E-mini Russell 2000 Index Futur
2,093.20 +4.10 (+0.20%) Petróleo
77.59 +0.02 (+0.03%) Oro
2,360.80 -32.10 (-1.34%)
BioCryst Pharmaceuticals Inc (BO1.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:03AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 6.00 | 6.13 | 6.00 | 6.13 | 6.13 | 50 |
| 22 may 2024 | 5.91 | 6.24 | 5.91 | 6.21 | 6.21 | - |
| 21 may 2024 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | - |
| 20 may 2024 | 5.69 | 5.79 | 5.69 | 5.70 | 5.70 | - |
| 17 may 2024 | 5.88 | 5.88 | 5.75 | 5.75 | 5.75 | - |
| 16 may 2024 | 5.81 | 5.93 | 5.81 | 5.93 | 5.93 | - |
| 15 may 2024 | 4.88 | 5.86 | 4.88 | 5.83 | 5.83 | 3,700 |
| 14 may 2024 | 5.15 | 5.21 | 4.97 | 4.97 | 4.97 | - |
| 13 may 2024 | 4.87 | 5.17 | 4.87 | 5.17 | 5.17 | - |
| 10 may 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 09 may 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 08 may 2024 | 4.81 | 4.83 | 4.77 | 4.77 | 4.77 | 492 |
| 07 may 2024 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | - |
| 06 may 2024 | 4.35 | 4.82 | 4.35 | 4.82 | 4.82 | 1 |
| 03 may 2024 | 4.13 | 4.20 | 4.13 | 4.16 | 4.16 | 1,000 |
| 02 may 2024 | 4.20 | 4.25 | 4.20 | 4.22 | 4.22 | - |
| 30 abr 2024 | 3.86 | 3.92 | 3.86 | 3.87 | 3.87 | - |
| 29 abr 2024 | 3.82 | 3.98 | 3.82 | 3.90 | 3.90 | - |
| 26 abr 2024 | 3.81 | 3.93 | 3.81 | 3.91 | 3.91 | - |
| 25 abr 2024 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | - |
| 24 abr 2024 | 4.03 | 4.03 | 3.90 | 3.90 | 3.90 | - |
| 23 abr 2024 | 4.07 | 4.23 | 4.07 | 4.16 | 4.16 | - |
| 22 abr 2024 | 4.09 | 4.26 | 4.09 | 4.26 | 4.26 | 1,000 |
| 19 abr 2024 | 4.13 | 4.16 | 4.02 | 4.05 | 4.05 | - |
| 18 abr 2024 | 4.23 | 4.31 | 4.21 | 4.21 | 4.21 | - |
| 17 abr 2024 | 4.27 | 4.44 | 4.27 | 4.44 | 4.44 | - |
| 16 abr 2024 | 4.32 | 4.37 | 4.31 | 4.31 | 4.31 | - |
| 15 abr 2024 | 4.42 | 4.44 | 4.30 | 4.38 | 4.38 | - |
| 12 abr 2024 | 4.69 | 4.69 | 4.41 | 4.41 | 4.41 | - |
| 11 abr 2024 | 4.46 | 4.71 | 4.45 | 4.71 | 4.71 | - |
| 10 abr 2024 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | - |
| 09 abr 2024 | 4.17 | 4.32 | 4.17 | 4.32 | 4.32 | - |
| 08 abr 2024 | 4.17 | 4.21 | 4.17 | 4.17 | 4.17 | - |
| 05 abr 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 04 abr 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 03 abr 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 02 abr 2024 | 4.63 | 4.63 | 4.51 | 4.51 | 4.51 | 300 |
| 28 mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 27 mar 2024 | 4.55 | 4.73 | 4.55 | 4.69 | 4.69 | - |
| 26 mar 2024 | 4.46 | 4.72 | 4.46 | 4.64 | 4.64 | 425 |
| 25 mar 2024 | 4.58 | 4.58 | 4.50 | 4.55 | 4.55 | - |
| 22 mar 2024 | 4.98 | 4.98 | 4.64 | 4.64 | 4.64 | - |
| 21 mar 2024 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | - |
| 20 mar 2024 | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | - |
| 19 mar 2024 | 4.60 | 4.90 | 4.60 | 4.88 | 4.88 | - |
| 18 mar 2024 | 4.53 | 4.71 | 4.53 | 4.66 | 4.66 | 1,300 |
| 15 mar 2024 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | - |
| 14 mar 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 13 mar 2024 | 4.63 | 4.75 | 4.61 | 4.61 | 4.61 | - |
| 12 mar 2024 | 4.80 | 4.80 | 4.61 | 4.68 | 4.68 | - |
| 11 mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 08 mar 2024 | 4.66 | 5.04 | 4.66 | 4.99 | 4.99 | 300 |
| 07 mar 2024 | 4.70 | 4.75 | 4.68 | 4.73 | 4.73 | - |
| 06 mar 2024 | 4.92 | 4.92 | 4.79 | 4.79 | 4.79 | 500 |
| 05 mar 2024 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | - |
| 04 mar 2024 | 5.10 | 5.10 | 5.01 | 5.03 | 5.03 | - |
| 01 mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 29 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 28 feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 27 feb 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | - |
| 26 feb 2024 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 190 |
| 23 feb 2024 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | - |
| 22 feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 406 |
| 21 feb 2024 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 400 |
| 20 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 feb 2024 | 5.42 | 5.56 | 5.42 | 5.56 | 5.56 | 300 |
| 16 feb 2024 | 5.16 | 5.52 | 5.16 | 5.52 | 5.52 | - |
| 15 feb 2024 | 5.13 | 5.35 | 5.13 | 5.22 | 5.22 | - |
| 14 feb 2024 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | - |
| 13 feb 2024 | 5.48 | 5.48 | 5.13 | 5.13 | 5.13 | 500 |
| 12 feb 2024 | 5.35 | 5.61 | 5.35 | 5.48 | 5.48 | - |
| 09 feb 2024 | 4.86 | 5.30 | 4.86 | 5.30 | 5.30 | - |
| 08 feb 2024 | 4.84 | 4.89 | 4.80 | 4.89 | 4.89 | 1,947 |
| 07 feb 2024 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | - |
| 06 feb 2024 | 4.71 | 5.05 | 4.71 | 5.05 | 5.05 | - |
| 05 feb 2024 | 4.63 | 4.67 | 4.63 | 4.67 | 4.67 | - |
| 02 feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 01 feb 2024 | 4.84 | 4.94 | 4.82 | 4.82 | 4.82 | 140 |
| 31 ene 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 500 |
| 30 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 29 ene 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 26 ene 2024 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | - |
| 25 ene 2024 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | - |
| 24 ene 2024 | 5.01 | 5.02 | 4.96 | 5.02 | 5.02 | - |
| 23 ene 2024 | 5.08 | 5.12 | 4.94 | 4.98 | 4.98 | 200 |
| 22 ene 2024 | 5.13 | 5.13 | 4.95 | 4.95 | 4.95 | - |
| 19 ene 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 18 ene 2024 | 5.39 | 5.39 | 5.29 | 5.29 | 5.29 | 600 |
| 17 ene 2024 | 5.52 | 5.52 | 5.42 | 5.42 | 5.42 | - |
| 16 ene 2024 | 5.72 | 5.72 | 5.44 | 5.58 | 5.58 | - |
| 15 ene 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 12 ene 2024 | 5.82 | 5.88 | 5.69 | 5.69 | 5.69 | 100 |
| 11 ene 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 10 ene 2024 | 6.72 | 6.72 | 6.28 | 6.28 | 6.28 | - |
| 09 ene 2024 | 6.82 | 6.92 | 6.79 | 6.81 | 6.81 | 5,000 |
| 08 ene 2024 | 5.58 | 6.82 | 5.58 | 6.82 | 6.82 | - |
| 05 ene 2024 | 5.84 | 5.98 | 5.59 | 5.59 | 5.59 | 10 |
| 04 ene 2024 | 5.43 | 5.92 | 5.43 | 5.92 | 5.92 | - |
| 03 ene 2024 | 5.46 | 5.49 | 5.41 | 5.41 | 5.41 | - |
| 02 ene 2024 | 5.37 | 5.66 | 5.37 | 5.55 | 5.55 | 1,200 |
| *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.