CEL-SCI Corp (LSRM.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:02AM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 13 jun 2024 | 1.2120 | 1.2120 | 1.1870 | 1.1870 | 1.1870 | - |
| 12 jun 2024 | 1.2490 | 1.2490 | 1.2480 | 1.2480 | 1.2480 | - |
| 11 jun 2024 | 1.1700 | 1.2320 | 1.1700 | 1.2320 | 1.2320 | - |
| 10 jun 2024 | 1.1910 | 1.1910 | 1.1660 | 1.1660 | 1.1660 | - |
| 07 jun 2024 | 1.1600 | 1.1600 | 1.1570 | 1.1600 | 1.1600 | - |
| 06 jun 2024 | 1.1490 | 1.1700 | 1.1490 | 1.1610 | 1.1610 | - |
| 05 jun 2024 | 1.0890 | 1.0900 | 1.0890 | 1.0900 | 1.0900 | - |
| 04 jun 2024 | 1.1020 | 1.1020 | 1.1010 | 1.1010 | 1.1010 | - |
| 03 jun 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| 31 may 2024 | 1.1020 | 1.1160 | 1.1020 | 1.1110 | 1.1110 | - |
| 30 may 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
| 29 may 2024 | 1.1490 | 1.1700 | 1.1460 | 1.1700 | 1.1700 | - |
| 28 may 2024 | 1.1160 | 1.1550 | 1.1140 | 1.1550 | 1.1550 | - |
| 27 may 2024 | 1.1170 | 1.1180 | 1.1160 | 1.1180 | 1.1180 | - |
| 24 may 2024 | 1.1580 | 1.1580 | 1.1020 | 1.1020 | 1.1020 | - |
| 23 may 2024 | 1.1850 | 1.1850 | 1.1610 | 1.1610 | 1.1610 | - |
| 22 may 2024 | 1.1890 | 1.1890 | 1.1850 | 1.1850 | 1.1850 | - |
| 21 may 2024 | 1.1420 | 1.1950 | 1.1290 | 1.1950 | 1.1950 | - |
| 20 may 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| 17 may 2024 | 1.2700 | 1.2700 | 1.1450 | 1.1450 | 1.1450 | 5,000 |
| 16 may 2024 | 1.3040 | 1.3250 | 1.3040 | 1.3250 | 1.3250 | - |
| 15 may 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
| 14 may 2024 | 1.3130 | 1.3130 | 1.2780 | 1.2780 | 1.2780 | - |
| 13 may 2024 | 1.2990 | 1.3200 | 1.2810 | 1.2910 | 1.2910 | 7,500 |
| 10 may 2024 | 1.3850 | 1.3850 | 1.3620 | 1.3620 | 1.3620 | 2,500 |
| 09 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 08 may 2024 | 1.5320 | 1.5320 | 1.5000 | 1.5000 | 1.5000 | 10,000 |
| 07 may 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
| 06 may 2024 | 1.4940 | 1.5590 | 1.4940 | 1.5590 | 1.5590 | - |
| 03 may 2024 | 1.3670 | 1.4410 | 1.3660 | 1.4410 | 1.4410 | - |
| 02 may 2024 | 1.3050 | 1.3300 | 1.3050 | 1.3300 | 1.3300 | - |
| 30 abr 2024 | 1.2970 | 1.3320 | 1.2920 | 1.3320 | 1.3320 | - |
| 29 abr 2024 | 1.3270 | 1.3370 | 1.2810 | 1.2810 | 1.2810 | - |
| 26 abr 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
| 25 abr 2024 | 1.3510 | 1.3510 | 1.3010 | 1.3010 | 1.3010 | - |
| 24 abr 2024 | 1.3550 | 1.3550 | 1.3220 | 1.3220 | 1.3220 | - |
| 23 abr 2024 | 1.3970 | 1.3970 | 1.3300 | 1.3380 | 1.3380 | - |
| 22 abr 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 19 abr 2024 | 1.3810 | 1.4280 | 1.3810 | 1.4280 | 1.4280 | - |
| 18 abr 2024 | 1.4070 | 1.4380 | 1.3990 | 1.4110 | 1.4110 | - |
| 17 abr 2024 | 1.4100 | 1.4290 | 1.4100 | 1.4290 | 1.4290 | - |
| 16 abr 2024 | 1.4740 | 1.4740 | 1.3940 | 1.4140 | 1.4140 | - |
| 15 abr 2024 | 1.5120 | 1.5120 | 1.4220 | 1.4220 | 1.4220 | - |
| 12 abr 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| 11 abr 2024 | 1.5310 | 1.5310 | 1.4830 | 1.4830 | 1.4830 | - |
| 10 abr 2024 | 1.5530 | 1.5530 | 1.5180 | 1.5180 | 1.5180 | - |
| 09 abr 2024 | 1.6150 | 1.6150 | 1.6070 | 1.6070 | 1.6070 | - |
| 08 abr 2024 | 1.6090 | 1.6100 | 1.6090 | 1.6100 | 1.6100 | - |
| 05 abr 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 04 abr 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
| 03 abr 2024 | 1.6330 | 1.6330 | 1.5750 | 1.5750 | 1.5750 | - |
| 02 abr 2024 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
| 28 mar 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | - |
| 27 mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 26 mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 25 mar 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | - |
| 22 mar 2024 | 1.7200 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | - |
| 21 mar 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | - |
| 20 mar 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| 19 mar 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | - |
| 18 mar 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | - |
| 15 mar 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | - |
| 14 mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 13 mar 2024 | 1.9300 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | - |
| 12 mar 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9300 | 1.9300 | - |
| 11 mar 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 9,350 |
| 08 mar 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1400 | 2.1400 | - |
| 07 mar 2024 | 2.1800 | 2.2200 | 2.0400 | 2.0600 | 2.0600 | - |
| 06 mar 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | - |
| 05 mar 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | - |
| 04 mar 2024 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | - |
| 01 mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 29 feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 28 feb 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | - |
| 27 feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 26 feb 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | - |
| 23 feb 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | - |
| 22 feb 2024 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | - |
| 21 feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 20 feb 2024 | 2.1400 | 2.1800 | 2.0200 | 2.0400 | 2.0400 | - |
| 19 feb 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | - |
| 16 feb 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | - |
| 15 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 14 feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 13 feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 12 feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 09 feb 2024 | 2.6200 | 2.6200 | 2.2200 | 2.2400 | 2.2400 | 4,000 |
| 08 feb 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 2,000 |
| 07 feb 2024 | 2.7800 | 2.7800 | 2.6400 | 2.6400 | 2.6400 | - |
| 06 feb 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | - |
| 05 feb 2024 | 2.5800 | 2.6800 | 2.5800 | 2.6800 | 2.6800 | 500 |
| 02 feb 2024 | 2.5000 | 2.5600 | 2.4800 | 2.5400 | 2.5400 | - |
| 01 feb 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | - |
| 31 ene 2024 | 2.6000 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | - |
| 30 ene 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | - |
| 29 ene 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | - |
| 26 ene 2024 | 2.4400 | 2.7200 | 2.4400 | 2.7200 | 2.7200 | 500 |
| 25 ene 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 24 ene 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | - |
| *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.