BiVictriX Therapeutics Plc (BVX.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 10:37AM BST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 30 may 2024 | 11.00 | 11.40 | 11.40 | 11.00 | 11.00 | 25,000 |
| 29 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 may 2024 | 11.00 | 11.20 | 11.20 | 11.00 | 11.00 | 35,000 |
| 24 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 may 2024 | 11.00 | 11.20 | 10.00 | 11.00 | 11.00 | 7,752 |
| 22 may 2024 | 11.00 | 10.10 | 10.10 | 11.00 | 11.00 | 7,910 |
| 21 may 2024 | 10.00 | 10.70 | 10.70 | 11.00 | 11.00 | 30,000 |
| 20 may 2024 | 11.50 | 10.00 | 10.00 | 10.00 | 10.00 | 55,593 |
| 17 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 may 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 67 |
| 15 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 may 2024 | 11.50 | 10.50 | 10.50 | 11.50 | 11.50 | 10,000 |
| 13 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 10 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 may 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 8,000 |
| 08 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 07 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 03 may 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 161 |
| 02 may 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 10 |
| 01 may 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 22 |
| 30 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 29 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 25 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 abr 2024 | 11.50 | 11.68 | 11.68 | 11.50 | 11.50 | 428 |
| 19 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 18 abr 2024 | 11.50 | 11.03 | 11.00 | 11.50 | 11.50 | 188,757 |
| 17 abr 2024 | 11.25 | 11.54 | 11.54 | 11.50 | 11.50 | 20,000 |
| 16 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 12 abr 2024 | 11.25 | 10.52 | 10.52 | 11.25 | 11.25 | 2,023 |
| 11 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 10 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 09 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 08 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 05 abr 2024 | 11.25 | 10.51 | 10.51 | 11.25 | 11.25 | 10,000 |
| 04 abr 2024 | 11.25 | 11.90 | 10.50 | 11.25 | 11.25 | 198,003 |
| 03 abr 2024 | 11.25 | 11.50 | 11.50 | 11.25 | 11.25 | 25,983 |
| 02 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 28 mar 2024 | 11.75 | 11.55 | 10.50 | 11.25 | 11.25 | 14,569 |
| 27 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 26 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 25 mar 2024 | 11.75 | 11.60 | 11.60 | 11.75 | 11.75 | 9,000 |
| 22 mar 2024 | 11.75 | 11.51 | 11.51 | 11.75 | 11.75 | 10,000 |
| 21 mar 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 253 |
| 20 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 19 mar 2024 | 11.75 | 11.55 | 11.55 | 11.75 | 11.75 | 5,000 |
| 18 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 15 mar 2024 | 11.75 | 11.87 | 11.87 | 11.75 | 11.75 | 752 |
| 14 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 13 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 12 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 11 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 08 mar 2024 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | 5 |
| 07 mar 2024 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | 9 |
| 06 mar 2024 | 11.75 | 11.87 | 11.50 | 11.75 | 11.75 | 18,134 |
| 05 mar 2024 | 11.50 | 11.74 | 11.30 | 11.75 | 11.75 | 81,070 |
| 04 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 29 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 28 feb 2024 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | 789 |
| 27 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 15 feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 14 feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 13 feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 12 feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 09 feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 08 feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 07 feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 06 feb 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12 |
| 05 feb 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 12,154 |
| 02 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 feb 2024 | 11.50 | 11.59 | 11.59 | 11.50 | 11.50 | 173 |
| 31 ene 2024 | 11.50 | 12.20 | 12.00 | 11.50 | 11.50 | 380 |
| 30 ene 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 80,024 |
| 29 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 ene 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 59 |
| 25 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 ene 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 83 |
| 22 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 18 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 ene 2024 | 11.50 | 11.01 | 11.01 | 11.50 | 11.50 | 17,878 |
| 16 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 12 ene 2024 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | 1,187 |
| 11 ene 2024 | 11.50 | 11.01 | 11.01 | 11.50 | 11.50 | 4,122 |
| 10 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| *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.