U.S. markets close in 4 hours 35 minutes

Arbutus Biopharma Corporation (I9DN.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.8000+0.0060 (+0.21%)
A partir del 08:39AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20242.78202.80002.78202.80002.8000420
25 jun 20242.79402.79402.79402.79402.7940-
24 jun 20242.78002.78002.78002.78002.7800-
21 jun 20242.68802.68802.68802.68802.6880-
20 jun 20242.77402.77402.77402.77402.7740-
19 jun 20242.73402.73402.73402.73402.7340-
18 jun 20242.78802.78802.78802.78802.7880-
17 jun 20242.86402.86402.86402.86402.8640-
14 jun 20242.87402.87402.87402.87402.8740-
13 jun 20242.93202.93202.93202.93202.9320-
12 jun 20242.89002.89002.89002.89002.8900-
11 jun 20242.87602.87602.87602.87602.8760-
10 jun 20242.90202.90202.90202.90202.9020-
07 jun 20243.03003.03003.03003.03003.0300-
06 jun 20243.29003.39203.29003.39203.3920600
05 jun 20243.00403.00403.00403.00403.0040-
04 jun 20243.05403.17203.05403.17203.172080
03 jun 20243.07003.12003.07003.12003.12001,550
31 may 20242.99402.99402.99402.99402.9940-
30 may 20243.01203.01203.01203.01203.0120-
29 may 20243.00403.00403.00403.00403.0040-
28 may 20242.94202.94202.94202.94202.9420-
27 may 20242.96402.96402.96402.96402.9640-
24 may 20242.96202.96202.96202.96202.9620-
23 may 20243.08603.08603.08603.08603.0860-
22 may 20242.89002.89002.89002.89002.8900-
21 may 20242.75402.90802.75402.90802.9080868
20 may 20242.67602.67602.67602.67602.6760-
17 may 20242.59602.59602.59602.59602.5960-
16 may 20242.52202.52202.52202.52202.5220-
15 may 20242.58202.58202.58202.58202.5820-
14 may 20242.61402.61402.61402.61402.6140-
13 may 20242.61402.61402.61402.61402.6140-
10 may 20242.68002.68002.68002.68002.6800-
09 may 20242.57802.57802.57802.57802.5780-
08 may 20242.58402.58402.58402.58402.5840-
07 may 20242.53802.53802.53802.53802.5380-
06 may 20242.46202.46202.46202.46202.4620-
03 may 20242.45402.45402.45402.45402.4540-
02 may 20242.44602.57602.44602.57602.5760160
30 abr 20242.53602.53602.53602.53602.5360-
29 abr 20242.50402.50402.50402.50402.5040-
26 abr 20242.49402.49402.49402.49402.4940-
25 abr 20242.50202.50202.50202.50202.5020-
24 abr 20242.51602.51602.51602.51602.5160-
23 abr 20242.42602.42602.42602.42602.4260-
22 abr 20242.51202.51202.51202.51202.5120-
19 abr 20242.50202.50202.50202.50202.5020-
18 abr 20242.55802.55802.55802.55802.5580-
17 abr 20242.68602.68602.68602.68602.6860-
16 abr 20242.72602.72602.69602.69602.69601,000
15 abr 20242.67602.67602.67602.67602.6760-
12 abr 20242.76602.76602.76602.76602.7660-
11 abr 20242.70802.70802.70802.70802.7080-
10 abr 20242.70602.70602.70602.70602.7060-
09 abr 20242.77602.77602.77602.77602.7760-
08 abr 20242.81402.81402.81402.81402.8140-
05 abr 20242.72002.93802.72002.90602.9060800
04 abr 20242.66002.79002.66002.79002.79001,860
03 abr 20242.27802.67602.27802.67602.6760500
02 abr 20242.32802.32802.32802.32802.3280-
28 mar 20242.35502.35502.35502.35502.3550-
27 mar 20242.27002.27002.27002.27002.2700-
26 mar 20242.27502.35002.27502.35002.3500120
25 mar 20242.27502.27502.27502.27502.2750-
22 mar 20242.31002.31002.31002.31002.3100-
21 mar 20242.29502.29502.29502.29502.2950-
20 mar 20242.25502.25502.25502.25502.2550-
19 mar 20242.30502.30502.30502.30502.3050-
18 mar 20242.38002.38002.38002.38002.3800-
15 mar 20242.36502.44502.36502.44502.4450250
14 mar 20242.42002.42502.42002.42502.4250900
13 mar 20242.42502.42502.42502.42502.4250-
12 mar 20242.48002.48002.48002.48002.4800-
11 mar 20242.45502.45502.45502.45502.4550-
08 mar 20242.41502.41502.41502.41502.4150-
07 mar 20242.45502.45502.45502.45502.4550-
06 mar 20242.42002.42002.40002.40002.40001,210
05 mar 20242.44502.44502.44502.44502.4450-
04 mar 20242.52502.52502.52502.52502.5250-
01 mar 20242.53502.53502.53502.53502.5350-
29 feb 20242.61002.61002.54002.54002.54004,447
28 feb 20242.65002.65002.65002.65002.6500-
27 feb 20242.63002.63002.63002.63002.6300-
26 feb 20242.65002.66502.65002.66502.6650120
23 feb 20242.64002.73002.64002.73002.7300120
22 feb 20242.61502.61502.61502.61502.6150-
21 feb 20242.61002.61002.61002.61002.6100-
20 feb 20242.64002.64002.64002.64002.6400-
19 feb 20242.65502.65502.65502.65502.6550-
16 feb 20242.69502.69502.69502.69502.6950-
15 feb 20242.76002.76002.76002.76002.760030
14 feb 20242.70502.70502.70502.70502.7050-
13 feb 20242.60502.60502.60502.60502.6050-
12 feb 20242.52502.60502.52502.60502.60502,000
09 feb 20242.33002.33002.33002.33002.3300-
08 feb 20242.27002.27002.27002.27002.2700-
07 feb 20242.25502.25502.25502.25502.2550-
06 feb 20242.18002.18002.18002.18002.1800-
05 feb 20242.16002.16002.16002.16002.1600-
*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...