U.S. markets closed

MediWound Ltd. (MDWD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.24+0.58 (+3.28%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202417.8318.5017.6518.2418.2473,100
25 abr 202417.9818.2517.0117.6617.6697,000
24 abr 202416.2617.7316.2617.5917.5947,600
23 abr 202415.8516.9715.8516.4116.4121,200
22 abr 202416.0016.2015.2515.7615.7628,700
19 abr 202416.7916.9115.4715.7715.77106,800
18 abr 202417.4417.9416.8716.9916.9941,600
17 abr 202418.6018.7516.7017.4417.44156,500
16 abr 202415.9718.6615.8618.2818.28225,400
15 abr 202416.0016.4915.3116.0016.00130,400
12 abr 202415.6516.0015.5215.9915.9970,300
11 abr 202415.0316.0915.0015.8515.8568,000
10 abr 202415.8815.8815.0015.2815.2883,500
09 abr 202414.8816.2414.8815.9115.9170,800
08 abr 202415.0015.3214.5515.0015.0054,100
05 abr 202415.3615.5514.9115.1115.1137,700
04 abr 202415.2315.6215.1115.3115.3142,100
03 abr 202414.8015.2114.0014.9614.9644,000
02 abr 202413.9514.1513.5714.0014.00153,600
01 abr 202414.0414.7714.0014.1714.17115,300
28 mar 202415.0015.3514.2114.2514.25175,200
27 mar 202415.7415.7415.0215.1015.1058,800
26 mar 202415.8016.0515.0715.5615.56220,600
25 mar 202415.7716.3115.6615.8315.8389,300
22 mar 202416.0016.8915.3415.9715.97242,800
21 mar 202415.5016.4215.2915.9515.95116,000
20 mar 202415.7715.9714.9215.6215.6275,900
19 mar 202415.7615.8115.7015.7315.7336,000
18 mar 202416.0016.1215.6315.7315.7333,200
15 mar 202414.9916.0214.9916.0016.0030,900
14 mar 202415.3116.0014.9415.1015.1036,700
13 mar 202415.8915.8915.0315.2115.2144,600
12 mar 202416.2516.2515.1515.9215.92121,400
11 mar 202417.2017.2016.1316.2716.2768,100
08 mar 202416.9817.2516.2417.1117.1191,700
07 mar 202416.7417.2516.5816.9216.92146,800
06 mar 202415.4016.5815.2916.5816.58259,800
05 mar 202414.5015.5014.4215.4215.42133,200
04 mar 202414.1114.5013.2914.4014.40189,800
01 mar 202414.5414.5414.0514.2014.208,300
29 feb 202414.5514.5514.3814.4614.469,500
28 feb 202414.5314.7514.3314.3714.3720,200
27 feb 202414.2414.7414.2414.6814.6832,800
26 feb 202413.5014.4913.3014.0014.00115,400
23 feb 202413.3613.4513.3213.4013.4017,400
22 feb 202413.2213.3613.0813.2613.2636,800
21 feb 202413.0213.2512.9513.2513.2528,700
20 feb 202412.9613.1212.9113.1213.1217,300
16 feb 202413.1213.1212.9513.0713.076,300
15 feb 202412.8513.1012.7413.0813.0840,500
14 feb 202412.9012.9012.6012.7412.7419,000
13 feb 202412.1512.9912.1512.7312.7346,000
12 feb 202412.5713.1912.2012.4612.4693,400
09 feb 202412.0512.1711.9011.9011.9024,200
08 feb 202412.3812.3812.0412.1412.148,600
07 feb 202411.4312.7911.1712.1612.1652,400
06 feb 202411.2111.3911.0411.2711.2722,600
05 feb 202412.1812.3611.1011.2511.2584,900
02 feb 202412.7012.7012.2212.3212.3231,100
01 feb 202412.7112.9612.6012.6712.6720,600
31 ene 202412.8512.9512.7212.7712.7730,900
30 ene 202412.8513.0012.8512.8612.8612,600
29 ene 202412.6013.1112.6012.8912.8930,900
26 ene 202412.8212.9312.7012.8012.8017,400
25 ene 202413.0013.0712.8512.8812.8830,900
24 ene 202413.0413.1412.7612.9912.9958,600
23 ene 202413.4913.4912.9213.0513.0540,900
22 ene 202413.0313.5513.0313.4913.4982,700
19 ene 202413.0513.1912.8413.0013.0024,800
18 ene 202412.9613.0512.6413.0213.0225,800
17 ene 202413.0913.0912.6412.9512.9547,800
16 ene 202412.9013.0012.6112.8712.8759,600
12 ene 202412.9913.2412.6512.6512.6592,700
11 ene 202412.6012.9512.5812.8312.8347,700
10 ene 202413.5713.5912.3512.4812.48107,600
09 ene 202412.0012.8912.0012.4912.49104,100
08 ene 202411.5011.8511.5011.8211.8250,400
05 ene 202411.6011.6010.9511.4711.4718,500
04 ene 202412.0012.0011.3511.6911.6914,800
03 ene 202411.2511.9711.2511.9511.9542,000
02 ene 202410.3511.2510.2011.2511.2560,900
29 dic 202310.4210.4210.1410.1710.1719,200
28 dic 202310.4810.4910.2610.2710.2761,600
27 dic 202310.3510.3510.2010.2910.2914,200
26 dic 202310.3110.3210.2810.3110.3111,600
22 dic 202310.0610.4310.0610.2810.2812,200
21 dic 202310.3510.3910.2110.3610.3622,800
20 dic 202310.5010.5010.2610.4210.428,600
19 dic 202310.5110.7510.5110.6310.6315,700
18 dic 202310.6210.6910.5010.6210.624,100
15 dic 202310.4810.7510.4810.5310.536,400
14 dic 202310.3910.7510.3910.7510.757,500
13 dic 202310.2110.459.9410.3910.396,200
12 dic 202310.3510.419.9110.2110.217,800
11 dic 20239.8910.619.8810.3310.3322,100
08 dic 20239.309.799.309.769.7612,000
07 dic 20239.079.309.039.279.2724,400
06 dic 20239.009.118.908.908.9012,100
05 dic 20239.029.199.009.009.0010,900
04 dic 20238.939.108.819.109.1011,700
*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...