CEL-SCI Corp (LSRM.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 500 |
| 20 may 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| 17 may 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 16 may 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 15 may 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 14 may 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 13 may 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 10 may 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| 09 may 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| 08 may 2024 | 1.5780 | 1.5780 | 1.3180 | 1.3180 | 1.3180 | 500 |
| 07 may 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 06 may 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 03 may 2024 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
| 02 may 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 500 |
| 30 abr 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 29 abr 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 26 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 25 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 24 abr 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 23 abr 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
| 22 abr 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 19 abr 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | - |
| 18 abr 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 17 abr 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
| 16 abr 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| 15 abr 2024 | 1.5580 | 1.5580 | 1.5570 | 1.5570 | 1.5570 | - |
| 12 abr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 11 abr 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | - |
| 10 abr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 09 abr 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 08 abr 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 05 abr 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 04 abr 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 03 abr 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 02 abr 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| 28 mar 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 300 |
| 27 mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 26 mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 25 mar 2024 | 1.7000 | 1.7000 | 1.5800 | 1.5800 | 1.5800 | 100 |
| 22 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 20 mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 19 mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 18 mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 15 mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 14 mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 13 mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 12 mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 11 mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 08 mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 07 mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 06 mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 05 mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 04 mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 01 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 29 feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 28 feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 27 feb 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 100 |
| 26 feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 23 feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 22 feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 21 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 20 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 19 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 16 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 15 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 14 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 13 feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 12 feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 09 feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 08 feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 07 feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 06 feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 05 feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 02 feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 01 feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 31 ene 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 30 ene 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 29 ene 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 26 ene 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 25 ene 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 24 ene 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 23 ene 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 22 ene 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 19 ene 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 18 ene 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 17 ene 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 16 ene 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 15 ene 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 12 ene 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 11 ene 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 10 ene 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 09 ene 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 08 ene 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 05 ene 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 04 ene 2024 | 2.4200 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | 334 |
| 03 ene 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 02 ene 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 29 dic 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 28 dic 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| *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.