Moberg Pharma AB (publ) (MB8.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:23AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.5800 | 2.5800 | 2.4900 | 2.4900 | 2.4900 | - |
| 27 jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 26 jun 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
| 25 jun 2024 | 2.8800 | 2.8800 | 2.6960 | 2.7000 | 2.7000 | 2,421 |
| 24 jun 2024 | 2.5600 | 2.9820 | 2.5600 | 2.9820 | 2.9820 | 400 |
| 21 jun 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | - |
| 20 jun 2024 | 2.3920 | 2.6640 | 2.3920 | 2.6640 | 2.6640 | 291 |
| 19 jun 2024 | 2.2880 | 2.3940 | 2.2880 | 2.3940 | 2.3940 | - |
| 18 jun 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
| 17 jun 2024 | 2.2280 | 2.3260 | 2.2280 | 2.3260 | 2.3260 | - |
| 14 jun 2024 | 2.2780 | 2.2780 | 2.2120 | 2.2120 | 2.2120 | - |
| 13 jun 2024 | 2.3840 | 2.3840 | 2.3580 | 2.3580 | 2.3580 | - |
| 12 jun 2024 | 2.4360 | 2.5580 | 2.4360 | 2.5460 | 2.5460 | 490 |
| 11 jun 2024 | 2.2060 | 2.3680 | 2.2060 | 2.3680 | 2.3680 | - |
| 10 jun 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| 07 jun 2024 | 2.0260 | 2.1640 | 2.0260 | 2.1640 | 2.1640 | - |
| 06 jun 2024 | 2.0080 | 2.2600 | 2.0080 | 2.2600 | 2.2600 | 123 |
| 05 jun 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
| 04 jun 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 03 jun 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 31 may 2024 | 2.1800 | 2.1800 | 2.1360 | 2.1640 | 2.1640 | 900 |
| 30 may 2024 | 2.0440 | 2.0580 | 2.0440 | 2.0580 | 2.0580 | - |
| 29 may 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
| 28 may 2024 | 2.0260 | 2.1580 | 2.0260 | 2.1580 | 2.1580 | - |
| 27 may 2024 | 2.1140 | 2.1220 | 2.1140 | 2.1220 | 2.1220 | - |
| 24 may 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| 23 may 2024 | 2.2220 | 2.2400 | 2.2220 | 2.2400 | 2.2400 | 800 |
| 22 may 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
| 21 may 2024 | 2.1820 | 2.3240 | 2.1820 | 2.3240 | 2.3240 | - |
| 20 may 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 17 may 2024 | 2.2940 | 2.3160 | 2.1780 | 2.1780 | 2.1780 | 1,000 |
| 16 may 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
| 15 may 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
| 14 may 2024 | 2.3300 | 2.3300 | 2.3260 | 2.3260 | 2.3260 | - |
| 13 may 2024 | 2.6460 | 2.6460 | 2.3680 | 2.3680 | 2.3680 | 1,000 |
| 10 may 2024 | 2.8320 | 2.8320 | 2.7120 | 2.8000 | 2.8000 | 2,550 |
| 09 may 2024 | 2.8240 | 3.0820 | 2.8240 | 3.0820 | 3.0820 | 700 |
| 08 may 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 07 may 2024 | 3.2880 | 3.3600 | 3.0900 | 3.3600 | 3.3600 | - |
| 06 may 2024 | 3.0900 | 3.2020 | 3.0900 | 3.2020 | 3.2020 | - |
| 03 may 2024 | 3.1140 | 3.2000 | 3.1060 | 3.2000 | 3.2000 | 3,500 |
| 02 may 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 30 abr 2024 | 2.8480 | 2.8720 | 2.8480 | 2.8720 | 2.8720 | - |
| 29 abr 2024 | 2.8760 | 2.9820 | 2.8760 | 2.9820 | 2.9820 | 3,800 |
| 26 abr 2024 | 2.8740 | 2.8740 | 2.8400 | 2.8400 | 2.8400 | - |
| 25 abr 2024 | 2.9120 | 2.9120 | 2.8820 | 2.8820 | 2.8820 | - |
| 24 abr 2024 | 3.0240 | 3.0920 | 3.0240 | 3.0920 | 3.0920 | 950 |
| 23 abr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 22 abr 2024 | 2.5900 | 2.6340 | 2.5900 | 2.6340 | 2.6340 | 1,000 |
| 19 abr 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
| 18 abr 2024 | 2.4800 | 2.4800 | 2.4160 | 2.4160 | 2.4160 | - |
| 17 abr 2024 | 2.5780 | 2.5880 | 2.5780 | 2.5880 | 2.5880 | - |
| 16 abr 2024 | 2.7580 | 2.7580 | 2.6480 | 2.6480 | 2.6480 | - |
| 15 abr 2024 | 3.1040 | 3.1260 | 3.1040 | 3.1260 | 3.1260 | - |
| 12 abr 2024 | 3.1480 | 3.2160 | 3.1480 | 3.1900 | 3.1900 | - |
| 11 abr 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
| 10 abr 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 09 abr 2024 | 2.9400 | 2.9400 | 2.8580 | 2.8580 | 2.8580 | - |
| 08 abr 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 05 abr 2024 | 3.1900 | 3.2320 | 3.1900 | 3.2320 | 3.2320 | - |
| 04 abr 2024 | 3.1320 | 3.1320 | 2.9360 | 3.0480 | 3.0480 | 1,180 |
| 03 abr 2024 | 2.3320 | 2.8720 | 2.2780 | 2.8720 | 2.8720 | - |
| 02 abr 2024 | 2.0000 | 2.4380 | 2.0000 | 2.4380 | 2.4380 | 771 |
| 28 mar 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | - |
| 27 mar 2024 | 2.1400 | 2.1400 | 1.9700 | 1.9700 | 1.9700 | - |
| 26 mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 25 mar 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | - |
| 22 mar 2024 | 1.7600 | 2.0200 | 1.7600 | 2.0200 | 2.0200 | 750 |
| 21 mar 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | - |
| 20 mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 19 mar 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | - |
| 18 mar 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | - |
| 15 mar 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | - |
| 14 mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 13 mar 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | - |
| 12 mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 1,397 |
| 11 mar 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | - |
| 08 mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 07 mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | - |
| 06 mar 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 1,266 |
| 05 mar 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | - |
| 04 mar 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | - |
| 01 mar 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | - |
| 29 feb 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | - |
| 28 feb 2024 | 1.4500 | 1.6000 | 1.4500 | 1.5300 | 1.5300 | 6,000 |
| 27 feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 26 feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 23 feb 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 3,800 |
| 22 feb 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | - |
| 21 feb 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | - |
| 20 feb 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | - |
| 19 feb 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | - |
| 16 feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 14,821 |
| 15 feb 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | - |
| 14 feb 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | - |
| 13 feb 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 696 |
| 12 feb 2024 | 1.3300 | 1.5300 | 1.3300 | 1.5300 | 1.5300 | 13,071 |
| 09 feb 2024 | 1.5100 | 1.6200 | 1.4500 | 1.4500 | 1.4500 | 2,000 |
| 08 feb 2024 | 1.5100 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | - |
| 07 feb 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 722 |
| *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.