U.S. markets open in 9 minutes
F S&P 500
5,214.75 +2.00 (+0.04%) F Dow Jones
39,132.00 -63.00 (-0.16%) F Nasdaq
18,205.75 +19.25 (+0.11%) E-mini Russell 2000 Index Futur
2,067.80 +3.00 (+0.15%) Petróleo
79.18 +0.19 (+0.24%) Oro
2,323.60 +1.30 (+0.06%)
Nyxoah S.A. (NYXH.BR)
Brussels - Brussels Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:52PM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 8.60 | 8.60 | 8.30 | 8.38 | 8.38 | 4,794 |
| 08 may 2024 | 8.72 | 9.18 | 8.40 | 8.40 | 8.40 | 27,426 |
| 07 may 2024 | 8.72 | 8.90 | 8.38 | 8.66 | 8.66 | 48,317 |
| 06 may 2024 | 9.82 | 9.82 | 8.92 | 8.92 | 8.92 | 19,492 |
| 03 may 2024 | 9.20 | 9.52 | 9.12 | 9.40 | 9.40 | 13,874 |
| 02 may 2024 | 9.46 | 9.46 | 8.94 | 9.18 | 9.18 | 27,556 |
| 30 abr 2024 | 10.45 | 10.70 | 9.28 | 9.32 | 9.32 | 42,936 |
| 29 abr 2024 | 9.78 | 10.35 | 9.68 | 10.35 | 10.35 | 10,767 |
| 26 abr 2024 | 9.40 | 9.74 | 9.22 | 9.60 | 9.60 | 17,475 |
| 25 abr 2024 | 9.60 | 9.68 | 9.26 | 9.34 | 9.34 | 8,309 |
| 24 abr 2024 | 9.80 | 9.98 | 9.60 | 9.80 | 9.80 | 12,036 |
| 23 abr 2024 | 10.10 | 10.35 | 9.46 | 9.80 | 9.80 | 33,253 |
| 22 abr 2024 | 9.30 | 10.10 | 9.22 | 10.05 | 10.05 | 54,904 |
| 19 abr 2024 | 9.04 | 9.20 | 8.76 | 9.20 | 9.20 | 9,206 |
| 18 abr 2024 | 8.90 | 9.06 | 8.60 | 9.04 | 9.04 | 22,075 |
| 17 abr 2024 | 8.80 | 8.88 | 8.50 | 8.82 | 8.82 | 24,823 |
| 16 abr 2024 | 8.80 | 9.02 | 8.50 | 9.00 | 9.00 | 26,738 |
| 15 abr 2024 | 9.50 | 9.54 | 8.62 | 8.68 | 8.68 | 45,850 |
| 12 abr 2024 | 9.04 | 10.00 | 9.00 | 9.50 | 9.50 | 38,141 |
| 11 abr 2024 | 10.00 | 10.00 | 8.30 | 8.98 | 8.98 | 101,308 |
| 10 abr 2024 | 10.30 | 10.65 | 9.74 | 9.88 | 9.88 | 49,752 |
| 09 abr 2024 | 10.80 | 11.00 | 10.15 | 10.40 | 10.40 | 38,778 |
| 08 abr 2024 | 11.20 | 11.45 | 11.00 | 11.00 | 11.00 | 34,873 |
| 05 abr 2024 | 11.45 | 11.65 | 11.00 | 11.45 | 11.45 | 16,772 |
| 04 abr 2024 | 11.50 | 12.20 | 11.15 | 11.35 | 11.35 | 27,802 |
| 03 abr 2024 | 11.40 | 11.40 | 10.95 | 11.10 | 11.10 | 25,909 |
| 02 abr 2024 | 12.20 | 12.20 | 10.85 | 10.85 | 10.85 | 65,538 |
| 28 mar 2024 | 12.80 | 12.85 | 12.25 | 12.30 | 12.30 | 17,208 |
| 27 mar 2024 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | 22,107 |
| 26 mar 2024 | 13.10 | 13.10 | 12.20 | 12.35 | 12.35 | 51,444 |
| 25 mar 2024 | 14.90 | 14.90 | 13.40 | 13.40 | 13.40 | 44,322 |
| 22 mar 2024 | 15.10 | 15.30 | 13.60 | 14.25 | 14.25 | 30,611 |
| 21 mar 2024 | 14.20 | 14.55 | 13.60 | 14.55 | 14.55 | 36,132 |
| 20 mar 2024 | 16.40 | 16.65 | 13.15 | 13.40 | 13.40 | 147,474 |
| 19 mar 2024 | 17.45 | 17.60 | 15.80 | 15.80 | 15.80 | 63,227 |
| 18 mar 2024 | 15.50 | 17.05 | 15.15 | 16.80 | 16.80 | 71,144 |
| 15 mar 2024 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | 14,001 |
| 14 mar 2024 | 15.60 | 15.80 | 15.00 | 15.50 | 15.50 | 27,638 |
| 13 mar 2024 | 15.05 | 15.80 | 15.05 | 15.45 | 15.45 | 41,123 |
| 12 mar 2024 | 15.10 | 15.95 | 14.80 | 15.70 | 15.70 | 47,224 |
| 11 mar 2024 | 14.20 | 15.60 | 14.00 | 15.50 | 15.50 | 66,027 |
| 08 mar 2024 | 13.05 | 14.35 | 12.75 | 14.00 | 14.00 | 68,588 |
| 07 mar 2024 | 13.20 | 13.80 | 12.70 | 13.40 | 13.40 | 37,445 |
| 06 mar 2024 | 12.90 | 13.25 | 11.70 | 13.20 | 13.20 | 90,775 |
| 05 mar 2024 | 13.90 | 14.40 | 13.15 | 14.00 | 14.00 | 100,912 |
| 04 mar 2024 | 13.70 | 13.80 | 12.65 | 13.35 | 13.35 | 48,424 |
| 01 mar 2024 | 12.75 | 13.45 | 12.20 | 13.40 | 13.40 | 27,504 |
| 29 feb 2024 | 13.00 | 13.40 | 12.25 | 12.70 | 12.70 | 41,185 |
| 28 feb 2024 | 14.10 | 14.40 | 12.70 | 13.05 | 13.05 | 74,162 |
| 27 feb 2024 | 13.65 | 14.00 | 11.55 | 13.95 | 13.95 | 119,756 |
| 26 feb 2024 | 15.90 | 16.00 | 13.45 | 13.95 | 13.95 | 102,991 |
| 23 feb 2024 | 14.20 | 15.95 | 13.90 | 15.95 | 15.95 | 84,325 |
| 22 feb 2024 | 13.50 | 14.50 | 13.00 | 14.50 | 14.50 | 36,979 |
| 21 feb 2024 | 13.50 | 13.90 | 12.80 | 13.40 | 13.40 | 80,136 |
| 20 feb 2024 | 11.50 | 12.70 | 11.40 | 12.70 | 12.70 | 112,690 |
| 19 feb 2024 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | 17,477 |
| 16 feb 2024 | 11.50 | 11.65 | 11.25 | 11.60 | 11.60 | 50,882 |
| 15 feb 2024 | 10.90 | 11.50 | 10.85 | 11.35 | 11.35 | 16,689 |
| 14 feb 2024 | 11.15 | 11.70 | 10.85 | 10.95 | 10.95 | 38,026 |
| 13 feb 2024 | 10.80 | 11.50 | 10.60 | 11.00 | 11.00 | 36,782 |
| 12 feb 2024 | 11.35 | 11.60 | 10.75 | 10.95 | 10.95 | 68,215 |
| 09 feb 2024 | 10.10 | 11.25 | 10.00 | 11.25 | 11.25 | 93,514 |
| 08 feb 2024 | 10.05 | 10.45 | 9.60 | 10.05 | 10.05 | 64,994 |
| 07 feb 2024 | 9.12 | 10.30 | 8.98 | 10.30 | 10.30 | 123,129 |
| 06 feb 2024 | 9.48 | 9.58 | 8.38 | 8.76 | 8.76 | 57,376 |
| 05 feb 2024 | 10.20 | 10.20 | 9.32 | 9.36 | 9.36 | 32,690 |
| 02 feb 2024 | 10.35 | 10.35 | 9.32 | 10.15 | 10.15 | 99,801 |
| 01 feb 2024 | 9.20 | 10.10 | 8.82 | 9.96 | 9.96 | 150,110 |
| 31 ene 2024 | 7.52 | 8.90 | 7.52 | 8.60 | 8.60 | 161,169 |
| 30 ene 2024 | 11.20 | 12.60 | 6.82 | 7.26 | 7.26 | 396,029 |
| 29 ene 2024 | 8.48 | 11.50 | 8.30 | 11.10 | 11.10 | 246,803 |
| 26 ene 2024 | 6.60 | 8.52 | 6.60 | 8.48 | 8.48 | 112,019 |
| 25 ene 2024 | 6.50 | 6.78 | 6.10 | 6.60 | 6.60 | 74,803 |
| 24 ene 2024 | 5.24 | 6.58 | 5.22 | 6.52 | 6.52 | 191,928 |
| 23 ene 2024 | 4.27 | 5.20 | 4.21 | 5.02 | 5.02 | 75,166 |
| 22 ene 2024 | 3.90 | 4.25 | 3.90 | 4.22 | 4.22 | 78,544 |
| 19 ene 2024 | 3.83 | 4.30 | 3.79 | 3.90 | 3.90 | 34,825 |
| 18 ene 2024 | 3.89 | 3.99 | 3.80 | 3.81 | 3.81 | 29,853 |
| 17 ene 2024 | 3.92 | 3.92 | 3.80 | 3.84 | 3.84 | 42,217 |
| 16 ene 2024 | 4.08 | 4.11 | 3.92 | 3.98 | 3.98 | 16,721 |
| 15 ene 2024 | 4.09 | 4.12 | 4.00 | 4.05 | 4.05 | 22,889 |
| 12 ene 2024 | 4.24 | 4.28 | 3.92 | 4.06 | 4.06 | 51,295 |
| 11 ene 2024 | 4.33 | 4.40 | 4.18 | 4.20 | 4.20 | 86,295 |
| 10 ene 2024 | 4.60 | 5.40 | 4.21 | 4.21 | 4.21 | 260,420 |
| 09 ene 2024 | 4.21 | 4.33 | 4.21 | 4.22 | 4.22 | 8,262 |
| 08 ene 2024 | 4.52 | 4.52 | 4.20 | 4.20 | 4.20 | 38,531 |
| 05 ene 2024 | 4.30 | 4.50 | 4.20 | 4.20 | 4.20 | 33,511 |
| 04 ene 2024 | 4.32 | 4.60 | 4.25 | 4.26 | 4.26 | 39,221 |
| 03 ene 2024 | 4.30 | 4.40 | 4.29 | 4.31 | 4.31 | 7,106 |
| 02 ene 2024 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 5,460 |
| 29 dic 2023 | 4.30 | 4.32 | 4.20 | 4.26 | 4.26 | 6,043 |
| 28 dic 2023 | 4.26 | 4.35 | 4.21 | 4.32 | 4.32 | 7,000 |
| 27 dic 2023 | 4.50 | 4.60 | 4.25 | 4.32 | 4.32 | 25,690 |
| 22 dic 2023 | 4.51 | 4.51 | 4.32 | 4.49 | 4.49 | 51,099 |
| 21 dic 2023 | 4.47 | 4.50 | 4.44 | 4.50 | 4.50 | 4,583 |
| 20 dic 2023 | 4.48 | 4.48 | 4.41 | 4.41 | 4.41 | 1,156 |
| 19 dic 2023 | 4.45 | 4.53 | 4.42 | 4.50 | 4.50 | 4,600 |
| 18 dic 2023 | 4.38 | 4.60 | 4.32 | 4.53 | 4.53 | 9,713 |
| 15 dic 2023 | 4.33 | 4.42 | 4.31 | 4.35 | 4.35 | 4,911 |
| 14 dic 2023 | 4.30 | 4.34 | 4.25 | 4.26 | 4.26 | 7,957 |
| *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.