Mithra Pharmaceuticals SA (MITRA.BR)
Brussels - Brussels Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.2200 | 0.2245 | 0.2155 | 0.2160 | 0.2160 | 82,336 |
| 25 abr 2024 | 0.2210 | 0.2265 | 0.2200 | 0.2200 | 0.2200 | 113,992 |
| 24 abr 2024 | 0.2300 | 0.2300 | 0.2215 | 0.2215 | 0.2215 | 17,523 |
| 23 abr 2024 | 0.2215 | 0.2295 | 0.2210 | 0.2270 | 0.2270 | 44,805 |
| 22 abr 2024 | 0.2205 | 0.2285 | 0.2205 | 0.2215 | 0.2215 | 120,811 |
| 19 abr 2024 | 0.2305 | 0.2315 | 0.2210 | 0.2240 | 0.2240 | 63,556 |
| 18 abr 2024 | 0.2235 | 0.2335 | 0.2210 | 0.2330 | 0.2330 | 36,373 |
| 17 abr 2024 | 0.2300 | 0.2340 | 0.2205 | 0.2205 | 0.2205 | 184,870 |
| 16 abr 2024 | 0.2200 | 0.2310 | 0.2200 | 0.2310 | 0.2310 | 20,944 |
| 15 abr 2024 | 0.2200 | 0.2305 | 0.2200 | 0.2300 | 0.2300 | 55,582 |
| 12 abr 2024 | 0.2265 | 0.2320 | 0.2215 | 0.2260 | 0.2260 | 59,967 |
| 11 abr 2024 | 0.2335 | 0.2335 | 0.2200 | 0.2290 | 0.2290 | 123,141 |
| 10 abr 2024 | 0.2340 | 0.2345 | 0.2235 | 0.2275 | 0.2275 | 101,486 |
| 09 abr 2024 | 0.2300 | 0.2350 | 0.2205 | 0.2230 | 0.2230 | 124,632 |
| 08 abr 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 135,227 |
| 05 abr 2024 | 0.2370 | 0.2375 | 0.2205 | 0.2210 | 0.2210 | 169,849 |
| 04 abr 2024 | 0.2400 | 0.2450 | 0.2375 | 0.2375 | 0.2375 | 122,849 |
| 03 abr 2024 | 0.2565 | 0.2580 | 0.2450 | 0.2460 | 0.2460 | 107,650 |
| 02 abr 2024 | 0.2620 | 0.2700 | 0.2400 | 0.2470 | 0.2470 | 558,457 |
| 28 mar 2024 | 0.2790 | 0.2880 | 0.2730 | 0.2790 | 0.2790 | 498,815 |
| 27 mar 2024 | 0.2800 | 0.2800 | 0.2605 | 0.2705 | 0.2705 | 126,755 |
| 26 mar 2024 | 0.2590 | 0.2800 | 0.2580 | 0.2795 | 0.2795 | 252,890 |
| 25 mar 2024 | 0.2480 | 0.2700 | 0.2450 | 0.2580 | 0.2580 | 425,894 |
| 22 mar 2024 | 0.2350 | 0.2400 | 0.2305 | 0.2400 | 0.2400 | 246,338 |
| 21 mar 2024 | 0.2300 | 0.2380 | 0.2215 | 0.2305 | 0.2305 | 172,165 |
| 20 mar 2024 | 0.2165 | 0.2295 | 0.2100 | 0.2245 | 0.2245 | 271,482 |
| 19 mar 2024 | 0.2080 | 0.2200 | 0.2055 | 0.2125 | 0.2125 | 309,432 |
| 18 mar 2024 | 0.2160 | 0.2170 | 0.2045 | 0.2100 | 0.2100 | 219,653 |
| 15 mar 2024 | 0.2185 | 0.2185 | 0.2025 | 0.2040 | 0.2040 | 313,819 |
| 14 mar 2024 | 0.2050 | 0.2180 | 0.2030 | 0.2155 | 0.2155 | 302,562 |
| 13 mar 2024 | 0.2260 | 0.2260 | 0.2055 | 0.2190 | 0.2190 | 263,651 |
| 12 mar 2024 | 0.2350 | 0.2350 | 0.2060 | 0.2280 | 0.2280 | 363,589 |
| 11 mar 2024 | 0.2395 | 0.2480 | 0.2010 | 0.2300 | 0.2300 | 1,220,903 |
| 08 mar 2024 | 0.2950 | 0.3125 | 0.2200 | 0.2355 | 0.2355 | 2,013,266 |
| 07 mar 2024 | 0.2930 | 0.3250 | 0.2800 | 0.3000 | 0.3000 | 1,100,555 |
| 06 mar 2024 | 0.3600 | 0.3600 | 0.2600 | 0.3000 | 0.3000 | 2,229,691 |
| 05 mar 2024 | 0.4110 | 0.4400 | 0.3000 | 0.3730 | 0.3730 | 1,824,750 |
| 04 mar 2024 | 0.5460 | 0.5460 | 0.5030 | 0.5160 | 0.5160 | 175,845 |
| 01 mar 2024 | 0.5290 | 0.5420 | 0.5220 | 0.5260 | 0.5260 | 178,726 |
| 29 feb 2024 | 0.5380 | 0.5400 | 0.5200 | 0.5210 | 0.5210 | 197,741 |
| 28 feb 2024 | 0.5100 | 0.5170 | 0.5050 | 0.5090 | 0.5090 | 136,988 |
| 27 feb 2024 | 0.5300 | 0.5390 | 0.5110 | 0.5160 | 0.5160 | 172,698 |
| 26 feb 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5370 | 0.5370 | 88,595 |
| 23 feb 2024 | 0.5500 | 0.5580 | 0.5310 | 0.5390 | 0.5390 | 111,233 |
| 22 feb 2024 | 0.5540 | 0.5610 | 0.5350 | 0.5390 | 0.5390 | 152,525 |
| 21 feb 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5510 | 0.5510 | 209,058 |
| 20 feb 2024 | 0.5600 | 0.6100 | 0.5400 | 0.5800 | 0.5800 | 406,224 |
| 19 feb 2024 | 0.5800 | 0.5930 | 0.5400 | 0.5610 | 0.5610 | 157,134 |
| 16 feb 2024 | 0.6000 | 0.6000 | 0.5430 | 0.5930 | 0.5930 | 381,225 |
| 15 feb 2024 | 0.5350 | 0.6400 | 0.5110 | 0.6000 | 0.6000 | 823,755 |
| 14 feb 2024 | 0.5100 | 0.5310 | 0.5020 | 0.5260 | 0.5260 | 324,585 |
| 13 feb 2024 | 0.5290 | 0.5380 | 0.5110 | 0.5210 | 0.5210 | 354,199 |
| 12 feb 2024 | 0.5810 | 0.5900 | 0.5200 | 0.5390 | 0.5390 | 504,283 |
| 09 feb 2024 | 0.6100 | 0.6520 | 0.5740 | 0.6000 | 0.6000 | 639,532 |
| 08 feb 2024 | 0.5200 | 0.6900 | 0.5200 | 0.6000 | 0.6000 | 1,049,563 |
| 07 feb 2024 | 0.7110 | 0.7150 | 0.5000 | 0.5380 | 0.5380 | 1,426,439 |
| 06 feb 2024 | 0.7000 | 0.8300 | 0.6800 | 0.7200 | 0.7200 | 1,411,742 |
| 05 feb 2024 | 1.0460 | 1.1300 | 0.9720 | 1.0600 | 1.0600 | 359,331 |
| 02 feb 2024 | 1.1200 | 1.1300 | 1.0500 | 1.0720 | 1.0720 | 188,164 |
| 01 feb 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 52,343 |
| 31 ene 2024 | 1.1460 | 1.1460 | 1.1100 | 1.1100 | 1.1100 | 50,830 |
| 30 ene 2024 | 1.1200 | 1.1440 | 1.1200 | 1.1300 | 1.1300 | 51,570 |
| 29 ene 2024 | 1.1400 | 1.1480 | 1.1100 | 1.1160 | 1.1160 | 63,059 |
| 26 ene 2024 | 1.1300 | 1.1400 | 1.1120 | 1.1220 | 1.1220 | 75,948 |
| 25 ene 2024 | 1.1120 | 1.1320 | 1.1100 | 1.1300 | 1.1300 | 50,679 |
| 24 ene 2024 | 1.1120 | 1.1300 | 1.1100 | 1.1160 | 1.1160 | 71,749 |
| 23 ene 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1160 | 1.1160 | 70,399 |
| 22 ene 2024 | 1.1300 | 1.1380 | 1.1100 | 1.1220 | 1.1220 | 70,209 |
| 19 ene 2024 | 1.1380 | 1.1420 | 1.1200 | 1.1300 | 1.1300 | 27,813 |
| 18 ene 2024 | 1.1640 | 1.1680 | 1.1320 | 1.1340 | 1.1340 | 50,737 |
| 17 ene 2024 | 1.1580 | 1.1760 | 1.1500 | 1.1600 | 1.1600 | 80,565 |
| 16 ene 2024 | 1.1700 | 1.1720 | 1.1520 | 1.1580 | 1.1580 | 32,761 |
| 15 ene 2024 | 1.1520 | 1.1700 | 1.1520 | 1.1700 | 1.1700 | 61,774 |
| 12 ene 2024 | 1.2000 | 1.2000 | 1.1720 | 1.1800 | 1.1800 | 36,211 |
| 11 ene 2024 | 1.2000 | 1.2220 | 1.1820 | 1.1860 | 1.1860 | 37,227 |
| 10 ene 2024 | 1.2100 | 1.2280 | 1.1900 | 1.2000 | 1.2000 | 51,007 |
| 09 ene 2024 | 1.2280 | 1.2400 | 1.2000 | 1.2120 | 1.2120 | 33,524 |
| 08 ene 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 227,494 |
| 05 ene 2024 | 1.2600 | 1.2600 | 1.1600 | 1.1900 | 1.1900 | 142,885 |
| 04 ene 2024 | 1.2700 | 1.3120 | 1.2000 | 1.2000 | 1.2000 | 177,101 |
| 03 ene 2024 | 1.3160 | 1.3460 | 1.2300 | 1.2420 | 1.2420 | 218,664 |
| 02 ene 2024 | 1.2540 | 1.3600 | 1.2540 | 1.3140 | 1.3140 | 196,678 |
| 29 dic 2023 | 1.2600 | 1.2860 | 1.2320 | 1.2540 | 1.2540 | 77,552 |
| 28 dic 2023 | 1.1980 | 1.2880 | 1.1980 | 1.2680 | 1.2680 | 381,208 |
| 27 dic 2023 | 1.1600 | 1.2020 | 1.1600 | 1.1760 | 1.1760 | 151,631 |
| 22 dic 2023 | 1.1580 | 1.1900 | 1.1480 | 1.1480 | 1.1480 | 227,627 |
| 21 dic 2023 | 1.1280 | 1.1480 | 1.1220 | 1.1360 | 1.1360 | 69,235 |
| 20 dic 2023 | 1.1400 | 1.1460 | 1.1100 | 1.1460 | 1.1460 | 172,439 |
| 19 dic 2023 | 1.1220 | 1.1760 | 1.1220 | 1.1300 | 1.1300 | 216,330 |
| 18 dic 2023 | 1.1300 | 1.1800 | 1.1220 | 1.1220 | 1.1220 | 206,520 |
| 15 dic 2023 | 1.1400 | 1.1420 | 1.1020 | 1.1160 | 1.1160 | 139,624 |
| 14 dic 2023 | 1.1460 | 1.1660 | 1.1300 | 1.1360 | 1.1360 | 140,555 |
| 13 dic 2023 | 1.1600 | 1.1780 | 1.1460 | 1.1460 | 1.1460 | 69,639 |
| 12 dic 2023 | 1.1700 | 1.1880 | 1.1600 | 1.1620 | 1.1620 | 33,530 |
| 11 dic 2023 | 1.1700 | 1.2100 | 1.1600 | 1.1720 | 1.1720 | 143,131 |
| 08 dic 2023 | 1.2000 | 1.2100 | 1.1720 | 1.1780 | 1.1780 | 115,493 |
| 07 dic 2023 | 1.1860 | 1.1980 | 1.1720 | 1.1880 | 1.1880 | 48,118 |
| 06 dic 2023 | 1.2240 | 1.2240 | 1.1700 | 1.1900 | 1.1900 | 180,754 |
| 05 dic 2023 | 1.1700 | 1.2500 | 1.1600 | 1.2120 | 1.2120 | 409,944 |
| 04 dic 2023 | 1.2120 | 1.3300 | 1.1700 | 1.1760 | 1.1760 | 730,549 |
| *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.