U.S. markets open in 2 hours 2 minutes
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,146.00 +9.00 (+0.02%) F Nasdaq
18,671.50 +36.25 (+0.19%) E-mini Russell 2000 Index Futur
2,109.00 +3.50 (+0.17%) Petróleo
79.81 -0.25 (-0.31%) Oro
2,439.80 +22.40 (+0.93%)
BioArctic AB (publ) (BRCTF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:44AM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 225 |
| 16 may 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 208 |
| 15 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 14 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 13 may 2024 | 18.38 | 18.89 | 18.38 | 18.89 | 18.89 | 3,125 |
| 10 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 09 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 08 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 07 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 06 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 03 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 100 |
| 02 may 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 153 |
| 01 may 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 633 |
| 30 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 29 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 200 |
| 26 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 25 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 24 abr 2024 | 17.83 | 17.83 | 17.75 | 17.75 | 17.75 | 400 |
| 23 abr 2024 | 17.23 | 17.25 | 17.23 | 17.25 | 17.25 | 200 |
| 22 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 185 |
| 19 abr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 250 |
| 18 abr 2024 | 17.69 | 17.69 | 17.55 | 17.55 | 17.55 | 400 |
| 17 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 16 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 15 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 12 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 245 |
| 11 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 10 abr 2024 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | 200 |
| 09 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 100 |
| 08 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 05 abr 2024 | 19.30 | 19.30 | 19.29 | 19.29 | 19.29 | 1,125 |
| 04 abr 2024 | 19.66 | 19.80 | 19.66 | 19.80 | 19.80 | 440 |
| 03 abr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 505 |
| 02 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 233 |
| 01 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 104 |
| 28 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 984 |
| 27 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 26 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 210 |
| 25 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 500 |
| 22 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 21 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 20 mar 2024 | 21.80 | 22.01 | 21.80 | 22.01 | 22.01 | 1,047 |
| 19 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 18 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 15 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 14 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 13 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 12 mar 2024 | 23.49 | 23.49 | 23.25 | 23.25 | 23.25 | 471 |
| 11 mar 2024 | 23.62 | 23.62 | 23.50 | 23.50 | 23.50 | 750 |
| 08 mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 472 |
| 07 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 06 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 05 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 04 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 01 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 29 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 300 |
| 28 feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 27 feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 137 |
| 26 feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 650 |
| 23 feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 22 feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 125 |
| 21 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 20 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 16 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 110 |
| 15 feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 248 |
| 14 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 13 feb 2024 | 19.67 | 19.67 | 19.03 | 19.03 | 19.03 | 710 |
| 12 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 720 |
| 09 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 08 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 07 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 125 |
| 06 feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 05 feb 2024 | 19.94 | 20.23 | 19.94 | 20.21 | 20.21 | 2,198 |
| 02 feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1,000 |
| 01 feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 31 ene 2024 | 22.03 | 22.20 | 21.69 | 21.77 | 21.77 | 2,555 |
| 30 ene 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 29 ene 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 500 |
| 26 ene 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 355 |
| 25 ene 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 24 ene 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 23 ene 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 300 |
| 22 ene 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1,323 |
| 19 ene 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 18 ene 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 17 ene 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 16 ene 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 12 ene 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 200 |
| 11 ene 2024 | 24.20 | 24.20 | 23.84 | 23.84 | 23.84 | 250 |
| 10 ene 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 09 ene 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 08 ene 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 05 ene 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 04 ene 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 215 |
| 03 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 205 |
| 02 ene 2024 | 26.32 | 26.48 | 26.32 | 26.48 | 26.48 | 200 |
| 29 dic 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 100 |
| 28 dic 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 115 |
| 27 dic 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 26 dic 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| *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.