U.S. markets closed

CEL-SCI Corp (LSRM.DU)

Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
1.2070-0.0730 (-5.70%)
Al cierre: 07:31PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20241.26501.26801.20701.20701.2070400
16 may 20241.30001.30201.27001.28001.2800-
15 may 20241.26301.27501.25301.26101.2610-
14 may 20241.30901.32101.28301.30501.3050-
13 may 20241.29501.29601.27701.29001.2900-
10 may 20241.38101.38401.33001.33001.3300-
09 may 20241.31601.39201.31501.39201.3920-
08 may 20241.52701.80501.45201.45201.4520-
07 may 20241.57101.57101.47201.55101.5510-
06 may 20241.49001.59401.48901.59401.5940-
03 may 20241.36301.48601.36301.48601.4860-
02 may 20241.30101.31701.29901.31701.3170-
30 abr 20241.29401.31401.28901.30401.3040-
29 abr 20241.32201.34301.31601.31601.3160-
26 abr 20241.35101.35101.30101.30101.3010-
25 abr 20241.34701.34701.31401.31501.3150-
24 abr 20241.35101.35101.34701.35001.3500-
23 abr 20241.39301.39401.32801.32801.3280-
22 abr 20241.44201.44701.38901.41801.4180-
19 abr 20241.37701.40801.37701.40801.4080-
18 abr 20241.40301.44201.40301.41801.4180-
17 abr 20241.40701.41701.40501.41701.4170-
16 abr 20241.47001.47001.39601.39601.3960-
15 abr 20241.50801.50801.44901.44901.4490-
12 abr 20241.52301.53201.47401.47401.4740-
11 abr 20241.52701.52701.45301.48201.4820-
10 abr 20241.54801.54901.53401.53401.5340-
09 abr 20241.61001.61001.49601.55501.5550-
08 abr 20241.60401.60501.53301.60001.6000-
05 abr 20241.58101.58501.54701.58501.5850-
04 abr 20241.67801.68501.65501.65501.6550-
03 abr 20241.62801.65001.62801.65001.6500-
02 abr 20241.67401.67401.59001.60501.6050-
28 mar 20241.72001.72001.71001.71001.7100-
27 mar 20241.73001.73001.69001.71001.7100-
26 mar 20241.49001.66001.49001.66001.6600-
25 mar 20241.65001.69001.56001.56001.5600-
22 mar 20241.72001.78001.69001.69001.6900-
21 mar 20241.79001.79001.71001.71001.7100-
20 mar 20241.85001.86001.79001.79001.7900-
19 mar 20241.85001.85001.82001.84001.8400-
18 mar 20241.83001.86001.81001.81001.8100-
15 mar 20241.91001.95001.91001.93001.9300-
14 mar 20241.88001.95001.86001.95001.9500-
13 mar 20241.93001.94001.89001.89001.8900-
12 mar 20242.02002.02001.93001.93001.9300-
11 mar 20242.08002.08002.00002.00002.0000-
08 mar 20242.06002.10002.06002.10002.1000-
07 mar 20242.18002.18002.10002.10002.1000-
06 mar 20242.04002.12002.04002.12002.1200-
05 mar 20242.10002.10002.02002.02002.0200400
04 mar 20242.04002.10002.04002.10002.1000-
01 mar 20241.90001.97001.90001.97001.9700-
29 feb 20241.84001.89001.81001.89001.8900-
28 feb 20241.87001.87001.83001.83001.8300-
27 feb 20241.84001.84001.81001.83001.8300-
26 feb 20241.94001.94001.88001.88001.8800-
23 feb 20241.97001.97001.93001.93001.9300-
22 feb 20241.98001.98001.95001.95001.9500-
21 feb 20242.06002.06001.97001.97001.9700-
20 feb 20242.14002.14001.99001.99001.9900-
19 feb 20242.14002.16002.12002.12002.1200-
16 feb 20242.16002.16002.10002.10002.1000-
15 feb 20242.20002.22002.10002.10002.1000-
14 feb 20242.12002.14002.12002.12002.1200-
13 feb 20242.16002.18002.12002.12002.1200-
12 feb 20242.26002.26002.16002.16002.1600-
09 feb 20242.62002.62002.20002.22002.2200-
08 feb 20242.62002.62002.56002.56002.5600-
07 feb 20242.78002.78002.66002.68002.6800-
06 feb 20242.68002.76002.68002.72002.7200-
05 feb 20242.58002.64002.58002.64002.6400-
02 feb 20242.50002.54002.50002.52002.5200-
01 feb 20242.62002.64002.46002.46002.4600-
31 ene 20242.60002.74002.60002.70002.7000-
30 ene 20242.60002.70002.56002.58002.5800-
29 ene 20242.62002.64002.58002.58002.5800-
26 ene 20242.44002.60002.44002.60002.6000-
25 ene 20242.42002.46002.38002.46002.4600-
24 ene 20242.42002.44002.40002.40002.4000-
23 ene 20242.24002.36002.24002.36002.3600-
22 ene 20242.20002.28002.20002.28002.2800-
19 ene 20242.18002.18002.12002.18002.1800-
18 ene 20242.20002.20002.10002.10002.1000-
17 ene 20242.28002.28002.18002.18002.1800-
16 ene 20242.30002.32002.26002.26002.2600-
15 ene 20242.32002.32002.28002.28002.2800-
12 ene 20242.22002.22002.18002.18002.1800-
11 ene 20242.20002.20002.12002.16002.1600-
10 ene 20242.24002.24002.16002.16002.1600-
09 ene 20242.22002.26002.16002.26002.2600-
08 ene 20242.12002.20002.12002.18002.1800-
05 ene 20242.18002.18002.14002.14002.1400-
04 ene 20242.38002.38002.20002.20002.2000-
03 ene 20242.42002.42002.32002.32002.3200-
02 ene 20242.44002.52002.42002.42002.4200-
29 dic 20232.54002.56002.54002.56002.5600-
28 dic 20232.66002.66002.54002.54002.5400-
27 dic 20232.74002.82002.64002.64002.6400-
22 dic 20232.40002.46002.38002.46002.4600-
*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...