U.S. markets open in 7 hours 8 minutes
F S&P 500
5,561.25 +15.25 (+0.27%) F Dow Jones
39,558.00 +8.00 (+0.02%) F Nasdaq
20,123.50 +84.00 (+0.42%) E-mini Russell 2000 Index Futur
2,068.30 +8.20 (+0.40%) Petróleo
82.28 +0.54 (+0.66%) Oro
2,337.70 +1.10 (+0.05%)
Aptose Biosciences Inc (LTI.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 27 jun 2024 | 0.6950 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | - |
| 26 jun 2024 | 0.6900 | 0.7250 | 0.6900 | 0.7000 | 0.7000 | - |
| 25 jun 2024 | 0.6900 | 0.7250 | 0.6800 | 0.6800 | 0.6800 | - |
| 24 jun 2024 | 0.7100 | 0.7400 | 0.7000 | 0.7050 | 0.7050 | - |
| 21 jun 2024 | 0.7450 | 0.7700 | 0.7350 | 0.7350 | 0.7350 | - |
| 20 jun 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | - |
| 19 jun 2024 | 0.7750 | 0.7800 | 0.7750 | 0.7750 | 0.7750 | - |
| 18 jun 2024 | 0.8100 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | - |
| 17 jun 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8300 | 0.8300 | - |
| 14 jun 2024 | 0.8650 | 0.9050 | 0.8150 | 0.8350 | 0.8350 | - |
| 13 jun 2024 | 0.8400 | 0.9300 | 0.8350 | 0.9300 | 0.9300 | - |
| 12 jun 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | - |
| 11 jun 2024 | 0.8450 | 0.8650 | 0.8450 | 0.8500 | 0.8500 | - |
| 10 jun 2024 | 0.8550 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | - |
| 07 jun 2024 | 0.8600 | 0.9000 | 0.8550 | 0.8600 | 0.8600 | - |
| 06 jun 2024 | 0.7650 | 0.9000 | 0.7650 | 0.8800 | 0.8800 | - |
| 05 jun 2024 | 0.8750 | 0.9000 | 0.8750 | 0.8800 | 0.8800 | - |
| 04 jun 2024 | 0.8850 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | - |
| 03 jun 2024 | 0.9550 | 1.0600 | 0.8900 | 0.8900 | 0.8900 | - |
| 31 may 2024 | 1.0700 | 1.0700 | 0.9150 | 0.9200 | 0.9200 | - |
| 30 may 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | - |
| 29 may 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | - |
| 28 may 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | - |
| 27 may 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | - |
| 24 may 2024 | 0.9950 | 1.0400 | 0.9950 | 1.0100 | 1.0100 | - |
| 23 may 2024 | 1.0400 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | - |
| 22 may 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | - |
| 21 may 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | - |
| 20 may 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | - |
| 17 may 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | - |
| 16 may 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | - |
| 15 may 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | - |
| 14 may 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | - |
| 13 may 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | - |
| 10 may 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | - |
| 09 may 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | - |
| 08 may 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | - |
| 07 may 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | - |
| 06 may 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | - |
| 03 may 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | - |
| 02 may 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | - |
| 30 abr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | - |
| 29 abr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | - |
| 26 abr 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | - |
| 25 abr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | - |
| 24 abr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | - |
| 23 abr 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | - |
| 22 abr 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | - |
| 19 abr 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | - |
| 18 abr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | - |
| 17 abr 2024 | 1.2000 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | - |
| 16 abr 2024 | 1.2200 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | - |
| 15 abr 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | - |
| 12 abr 2024 | 1.2900 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | - |
| 11 abr 2024 | 1.2800 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | - |
| 10 abr 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | - |
| 09 abr 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | - |
| 08 abr 2024 | 1.2700 | 1.3900 | 1.2700 | 1.3500 | 1.3500 | - |
| 05 abr 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | - |
| 04 abr 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | - |
| 03 abr 2024 | 1.4600 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | - |
| 02 abr 2024 | 1.4900 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | - |
| 28 mar 2024 | 1.4100 | 1.5200 | 1.3700 | 1.5200 | 1.5200 | - |
| 27 mar 2024 | 1.4700 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | - |
| 26 mar 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | - |
| 25 mar 2024 | 1.4200 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 mar 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | - |
| 21 mar 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | - |
| 20 mar 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | - |
| 19 mar 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | - |
| 18 mar 2024 | 1.3800 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | - |
| 15 mar 2024 | 1.2800 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | - |
| 14 mar 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | - |
| 13 mar 2024 | 1.3600 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | - |
| 12 mar 2024 | 1.4300 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | - |
| 11 mar 2024 | 1.4800 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | - |
| 08 mar 2024 | 1.5300 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | - |
| 07 mar 2024 | 1.5300 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | - |
| 06 mar 2024 | 1.6200 | 1.6400 | 1.4900 | 1.5100 | 1.5100 | - |
| 05 mar 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | - |
| 04 mar 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6900 | 1.6900 | - |
| 01 mar 2024 | 1.6600 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | - |
| 29 feb 2024 | 1.7100 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | - |
| 28 feb 2024 | 1.7500 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | - |
| 27 feb 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | - |
| 26 feb 2024 | 1.7200 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | - |
| 23 feb 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | - |
| 22 feb 2024 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | - |
| 21 feb 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | - |
| 20 feb 2024 | 1.8100 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | - |
| 19 feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 16 feb 2024 | 1.8800 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | - |
| 15 feb 2024 | 1.8200 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | - |
| 14 feb 2024 | 1.8200 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | - |
| 13 feb 2024 | 1.9200 | 2.0000 | 1.8300 | 1.8300 | 1.8300 | - |
| 12 feb 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9400 | 1.9400 | - |
| 09 feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | - |
| 08 feb 2024 | 1.9400 | 1.9600 | 1.9300 | 1.9600 | 1.9600 | - |
| 07 feb 2024 | 2.0200 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | - |
| *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.