U.S. markets open in 5 hours 7 minutes
F S&P 500
5,367.50 +3.50 (+0.07%) F Dow Jones
38,976.00 +21.00 (+0.05%) F Nasdaq
19,093.00 +32.75 (+0.17%) E-mini Russell 2000 Index Futur
2,053.90 +0.90 (+0.04%) Petróleo
75.59 +0.04 (+0.05%) Oro
2,372.60 -18.30 (-0.77%)
Tissue Regenix Group plc (LSW.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 5,000 |
| 06 jun 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 05 jun 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 04 jun 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 03 jun 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 31 may 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 30 may 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 29 may 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 28 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 27 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 24 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 23 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 22 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 21 may 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 20 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 17 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 16 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 15 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 14 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 13 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 10 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 09 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 08 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 07 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 06 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 03 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 02 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 30 abr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 29 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 26 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 25 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 24 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 23 abr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 22 abr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 19 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 18 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 17 abr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 16 abr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 15 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 12 abr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 11 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 10 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 09 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 08 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 05 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 04 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 03 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 02 abr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 28 mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 27 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 26 mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 25 mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 22 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 21 mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 20 mar 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 5,000 |
| 19 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 18 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 15 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 14 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 13 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 12 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 11 mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 175 |
| 08 mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 07 mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 06 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 05 mar 2024 | 0.7800 | 0.8750 | 0.7800 | 0.8750 | 0.8750 | 1,200 |
| 04 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 01 mar 2024 | 0.7700 | 0.8450 | 0.7700 | 0.8450 | 0.8450 | 1,900 |
| 29 feb 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 28 feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 27 feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 26 feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 23 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 22 feb 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 21 feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 20 feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 19 feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 16 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 15 feb 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 72 |
| 14 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 13 feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 12 feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 09 feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 08 feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 07 feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 06 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 05 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 02 feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 01 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 31 ene 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 30 ene 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 29 ene 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 26 ene 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 25 ene 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 24 ene 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 23 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 22 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 19 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 18 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 17 ene 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| *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.