U.S. markets closed

CEL-SCI Corp (LSRM.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
1.1450-0.1800 (-13.58%)
Al cierre: 09:59PM 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 20241.27001.27001.14501.14501.14505,000
16 may 20241.30401.32501.30401.32501.3250-
15 may 20241.26701.26701.26701.26701.2670-
14 may 20241.31301.31301.27801.27801.2780-
13 may 20241.29901.32001.28101.29101.29107,500
10 may 20241.38501.38501.36201.36201.36202,500
09 may 20241.32001.32001.32001.32001.3200-
08 may 20241.53201.53201.50001.50001.500010,000
07 may 20241.57401.57401.57401.57401.5740-
06 may 20241.49401.55901.49401.55901.5590-
03 may 20241.36701.44101.36601.44101.4410-
02 may 20241.30501.33001.30501.33001.3300-
30 abr 20241.29701.33201.29201.33201.3320-
29 abr 20241.32701.33701.28101.28101.2810-
26 abr 20241.35101.35101.35101.35101.3510-
25 abr 20241.35101.35101.30101.30101.3010-
24 abr 20241.35501.35501.32201.32201.3220-
23 abr 20241.39701.39701.33001.33801.3380-
22 abr 20241.44501.44501.44501.44501.4450-
19 abr 20241.38101.42801.38101.42801.4280-
18 abr 20241.40701.43801.39901.41101.4110-
17 abr 20241.41001.42901.41001.42901.4290-
16 abr 20241.47401.47401.39401.41401.4140-
15 abr 20241.51201.51201.42201.42201.4220-
12 abr 20241.52801.52801.52801.52801.5280-
11 abr 20241.53101.53101.48301.48301.4830-
10 abr 20241.55301.55301.51801.51801.5180-
09 abr 20241.61501.61501.60701.60701.6070-
08 abr 20241.60901.61001.60901.61001.6100-
05 abr 20241.58501.58501.58501.58501.5850-
04 abr 20241.68301.68301.68301.68301.6830-
03 abr 20241.63301.63301.57501.57501.5750-
02 abr 20241.67901.67901.67901.67901.6790-
28 mar 20241.71001.71001.66001.66001.6600-
27 mar 20241.73001.73001.73001.73001.7300-
26 mar 20241.49001.49001.49001.49001.4900-
25 mar 20241.65001.69001.65001.69001.6900-
22 mar 20241.72001.77001.67001.67001.6700-
21 mar 20241.79001.79001.70001.70001.7000-
20 mar 20241.85001.85001.84001.84001.8400-
19 mar 20241.85001.87001.85001.87001.8700-
18 mar 20241.83001.86001.83001.84001.8400-
15 mar 20241.91001.92001.91001.92001.9200-
14 mar 20241.88001.88001.88001.88001.8800-
13 mar 20241.93001.94001.87001.87001.8700-
12 mar 20242.02002.02001.92001.93001.9300-
11 mar 20242.08002.08002.04002.06002.06009,350
08 mar 20242.06002.14002.06002.14002.1400-
07 mar 20242.18002.22002.04002.06002.0600-
06 mar 20242.04002.14002.04002.14002.1400-
05 mar 20242.10002.10002.04002.04002.0400-
04 mar 20242.04002.12002.04002.12002.1200-
01 mar 20241.90001.90001.90001.90001.9000-
29 feb 20241.84001.84001.84001.84001.8400-
28 feb 20241.87001.87001.84001.84001.8400-
27 feb 20241.84001.84001.84001.84001.8400-
26 feb 20241.94001.96001.94001.96001.9600-
23 feb 20241.97001.97001.96001.96001.9600-
22 feb 20241.98001.98001.97001.97001.9700-
21 feb 20242.06002.06002.06002.06002.0600-
20 feb 20242.14002.18002.02002.04002.0400-
19 feb 20242.14002.16002.14002.16002.1600-
16 feb 20242.16002.16002.14002.14002.1400-
15 feb 20242.20002.20002.20002.20002.2000-
14 feb 20242.12002.12002.12002.12002.1200-
13 feb 20242.16002.16002.16002.16002.1600-
12 feb 20242.26002.26002.26002.26002.2600-
09 feb 20242.62002.62002.22002.24002.24004,000
08 feb 20242.62002.62002.60002.62002.62002,000
07 feb 20242.78002.78002.64002.64002.6400-
06 feb 20242.68002.70002.68002.70002.7000-
05 feb 20242.58002.68002.58002.68002.6800500
02 feb 20242.50002.56002.48002.54002.5400-
01 feb 20242.62002.64002.62002.62002.6200-
31 ene 20242.60002.68002.60002.68002.6800-
30 ene 20242.60002.60002.56002.56002.5600-
29 ene 20242.62002.64002.62002.64002.6400-
26 ene 20242.44002.72002.44002.72002.7200500
25 ene 20242.42002.42002.42002.42002.4200-
24 ene 20242.42002.44002.42002.44002.4400-
23 ene 20242.24002.46002.24002.46002.4600-
22 ene 20242.20002.30002.20002.30002.3000200
19 ene 20242.18002.18002.16002.16002.1600-
18 ene 20242.20002.20002.14002.18002.1800-
17 ene 20242.28002.30002.22002.22002.2200350
16 ene 20242.30002.32002.30002.32002.3200-
15 ene 20242.34002.34002.34002.34002.3400-
12 ene 20242.22002.22002.20002.20002.2000-
11 ene 20242.20002.20002.20002.20002.2000-
10 ene 20242.24002.24002.22002.22002.2200-
09 ene 20242.22002.22002.20002.22002.2200-
08 ene 20242.12002.22002.10002.22002.2200-
05 ene 20242.18002.18002.18002.18002.1800-
04 ene 20242.38002.38002.22002.22002.2200-
03 ene 20242.42002.42002.34002.36002.3600-
02 ene 20242.44002.58002.44002.52002.5200-
29 dic 20232.54002.56002.54002.56002.5600-
28 dic 20232.66002.66002.66002.66002.6600-
27 dic 20232.74002.74002.68002.68002.6800-
22 dic 20232.32002.50002.32002.50002.5000500
*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...