Abeona Therapeutics Inc (PCJ.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM 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 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.8200 | - |
| 27 jun 2024 | 3.7400 | 3.9000 | 3.7400 | 3.9000 | 3.9000 | - |
| 26 jun 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 25 jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 24 jun 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 21 jun 2024 | 4.1200 | 4.2600 | 4.1200 | 4.2600 | 4.2600 | - |
| 20 jun 2024 | 4.0200 | 4.2400 | 4.0200 | 4.1800 | 4.1800 | - |
| 19 jun 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 jun 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 17 jun 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | - |
| 14 jun 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 13 jun 2024 | 3.9800 | 4.2200 | 3.9800 | 4.2200 | 4.2200 | - |
| 12 jun 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 11 jun 2024 | 4.0400 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | - |
| 10 jun 2024 | 3.8800 | 4.0800 | 3.8800 | 4.0800 | 4.0800 | - |
| 07 jun 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8800 | - |
| 06 jun 2024 | 4.0600 | 4.0600 | 3.8800 | 3.8800 | 3.8800 | - |
| 05 jun 2024 | 3.9000 | 3.9600 | 3.8600 | 3.9600 | 3.9600 | - |
| 04 jun 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | - |
| 03 jun 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9600 | 3.9600 | - |
| 31 may 2024 | 3.6600 | 3.9200 | 3.6600 | 3.9200 | 3.9200 | - |
| 30 may 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 29 may 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7600 | 3.7600 | 1,430 |
| 28 may 2024 | 3.6600 | 3.7800 | 3.6400 | 3.6800 | 3.6800 | - |
| 27 may 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 24 may 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | - |
| 23 may 2024 | 3.8800 | 3.8800 | 3.7800 | 3.8200 | 3.8200 | - |
| 22 may 2024 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | 3.9200 | - |
| 21 may 2024 | 4.0000 | 4.0600 | 3.9600 | 3.9600 | 3.9600 | - |
| 20 may 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 17 may 2024 | 4.1400 | 4.1400 | 4.0200 | 4.0200 | 4.0200 | - |
| 16 may 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 15 may 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 14 may 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | - |
| 13 may 2024 | 3.8200 | 3.9600 | 3.8000 | 3.9600 | 3.9600 | - |
| 10 may 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 09 may 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 may 2024 | 4.1600 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | - |
| 07 may 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 06 may 2024 | 4.1800 | 4.3600 | 4.1800 | 4.3600 | 4.3600 | - |
| 03 may 2024 | 3.7200 | 4.7400 | 3.7200 | 4.4000 | 4.4000 | 1,500 |
| 02 may 2024 | 3.5600 | 3.6400 | 3.5600 | 3.6200 | 3.6200 | - |
| 30 abr 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | - |
| 29 abr 2024 | 2.9800 | 3.2200 | 2.9800 | 3.1600 | 3.1600 | - |
| 26 abr 2024 | 2.9200 | 3.1600 | 2.8400 | 3.1600 | 3.1600 | 500 |
| 25 abr 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | - |
| 24 abr 2024 | 3.2200 | 3.2200 | 2.9200 | 3.0000 | 3.0000 | 252 |
| 23 abr 2024 | 3.4600 | 3.9000 | 3.4600 | 3.6600 | 3.6600 | 4,563 |
| 22 abr 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 19 abr 2024 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | 6.9500 | - |
| 18 abr 2024 | 7.3000 | 7.5000 | 7.0000 | 7.0000 | 7.0000 | 100 |
| 17 abr 2024 | 7.1500 | 7.6500 | 7.1500 | 7.6500 | 7.6500 | - |
| 16 abr 2024 | 7.0500 | 7.3000 | 7.0500 | 7.2500 | 7.2500 | - |
| 15 abr 2024 | 6.9500 | 7.1000 | 6.9500 | 7.0000 | 7.0000 | - |
| 12 abr 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | - |
| 11 abr 2024 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | 7.0000 | - |
| 10 abr 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 09 abr 2024 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | 6.9000 | - |
| 08 abr 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 05 abr 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 04 abr 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| 03 abr 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
| 02 abr 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | - |
| 28 mar 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 27 mar 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | - |
| 26 mar 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 25 mar 2024 | 6.8500 | 6.8600 | 6.8000 | 6.8000 | 6.8000 | 10,000 |
| 22 mar 2024 | 6.7600 | 7.0300 | 6.7600 | 6.9250 | 6.9250 | - |
| 21 mar 2024 | 6.7100 | 6.7100 | 6.6550 | 6.6550 | 6.6550 | - |
| 20 mar 2024 | 6.3850 | 6.9500 | 6.3850 | 6.9100 | 6.9100 | - |
| 19 mar 2024 | 6.2800 | 6.9200 | 6.2800 | 6.9200 | 6.9200 | - |
| 18 mar 2024 | 7.7400 | 7.7400 | 6.3450 | 6.3450 | 6.3450 | - |
| 15 mar 2024 | 7.2950 | 7.3050 | 7.2950 | 7.3050 | 7.3050 | - |
| 14 mar 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| 13 mar 2024 | 7.3050 | 7.3500 | 7.2100 | 7.3500 | 7.3500 | 10,000 |
| 12 mar 2024 | 6.9600 | 7.8250 | 6.9500 | 7.4650 | 7.4650 | 21,000 |
| 11 mar 2024 | 7.1200 | 7.2550 | 7.1050 | 7.2550 | 7.2550 | - |
| 08 mar 2024 | 7.3500 | 7.3750 | 7.1900 | 7.2250 | 7.2250 | - |
| 07 mar 2024 | 7.7550 | 8.1650 | 7.4300 | 7.4300 | 7.4300 | 40 |
| 06 mar 2024 | 7.6000 | 8.0100 | 7.5650 | 8.0100 | 8.0100 | - |
| 05 mar 2024 | 7.2500 | 7.8300 | 7.0100 | 7.5950 | 7.5950 | - |
| 04 mar 2024 | 7.4850 | 7.4850 | 6.8050 | 7.1350 | 7.1350 | 500 |
| 01 mar 2024 | 6.2350 | 6.4500 | 6.2350 | 6.4500 | 6.4500 | - |
| 29 feb 2024 | 6.2050 | 6.2750 | 6.2050 | 6.2750 | 6.2750 | 80 |
| 28 feb 2024 | 6.6150 | 6.6150 | 6.4050 | 6.4050 | 6.4050 | - |
| 27 feb 2024 | 6.7700 | 6.9200 | 6.7700 | 6.9200 | 6.9200 | 24 |
| 26 feb 2024 | 6.2800 | 6.2800 | 6.2450 | 6.2450 | 6.2450 | - |
| 23 feb 2024 | 6.0450 | 6.0650 | 6.0400 | 6.0650 | 6.0650 | - |
| 22 feb 2024 | 6.0900 | 6.2850 | 6.0800 | 6.2850 | 6.2850 | - |
| 21 feb 2024 | 6.0750 | 6.1550 | 6.0700 | 6.1550 | 6.1550 | 350 |
| 20 feb 2024 | 6.6900 | 7.0800 | 6.2400 | 6.2400 | 6.2400 | 390 |
| 19 feb 2024 | 6.3500 | 7.3050 | 6.3500 | 6.6700 | 6.6700 | 1,000 |
| 16 feb 2024 | 5.8750 | 6.3000 | 5.8750 | 6.3000 | 6.3000 | - |
| 15 feb 2024 | 5.5950 | 6.1300 | 5.5950 | 6.1300 | 6.1300 | 800 |
| 14 feb 2024 | 5.7450 | 5.7450 | 5.7450 | 5.7450 | 5.7450 | - |
| 13 feb 2024 | 5.8650 | 6.1200 | 5.8650 | 6.1200 | 6.1200 | 410 |
| 12 feb 2024 | 5.6050 | 6.0650 | 5.6050 | 6.0650 | 6.0650 | 750 |
| 09 feb 2024 | 4.7740 | 5.6650 | 4.7740 | 5.6050 | 5.6050 | 595 |
| 08 feb 2024 | 4.4320 | 4.9320 | 4.4320 | 4.9120 | 4.9120 | 1,237 |
| 07 feb 2024 | 3.8980 | 4.4740 | 3.8860 | 4.4740 | 4.4740 | - |
| *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.