U.S. markets open in 5 hours 27 minutes
F S&P 500
5,329.25 +7.75 (+0.15%) F Dow Jones
39,184.00 +27.00 (+0.07%) F Nasdaq
18,922.75 +46.75 (+0.25%) E-mini Russell 2000 Index Futur
2,085.00 +8.50 (+0.41%) Petróleo
78.83 +1.11 (+1.43%) Oro
2,344.40 +9.90 (+0.42%)
Aptose Biosciences Inc. (LTI.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM CEST. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,439 |
| 27 may 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 1,439 |
| 24 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 23 may 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 22 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 21 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 20 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 17 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 16 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 may 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 14 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 13 may 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 10 may 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 09 may 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 08 may 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 07 may 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 06 may 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 02 may 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 30 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 29 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 26 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 25 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 24 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 23 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 22 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 19 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 18 abr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 17 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 16 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 15 abr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 12 abr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 11 abr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 10 abr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 09 abr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 08 abr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 05 abr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 04 abr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 03 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 02 abr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 28 mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 27 mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 26 mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 25 mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 21 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 20 mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 19 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 18 mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 15 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 14 mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 13 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 12 mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 11 mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 07 mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 06 mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 05 mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 04 mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 01 mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 29 feb 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 6 |
| 28 feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 27 feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 26 feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 23 feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 22 feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 21 feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 20 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 19 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 16 feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 15 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 14 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 13 feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 12 feb 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 1,784 |
| 09 feb 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 150 |
| 08 feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 07 feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 06 feb 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 1,282 |
| 05 feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 02 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 01 feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 31 ene 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 30 ene 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 29 ene 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 26 ene 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 25 ene 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 24 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 23 ene 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 22 ene 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 19 ene 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 18 ene 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 17 ene 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 16 ene 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 15 ene 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 12 ene 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 11 ene 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 10 ene 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 09 ene 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 08 ene 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 05 ene 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 100 |
| *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.