Talphera, Inc. (R5XA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:02AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 27 jun 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 26 jun 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 25 jun 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
| 24 jun 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
| 21 jun 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
| 20 jun 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 19 jun 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
| 18 jun 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
| 17 jun 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | - |
| 14 jun 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 13 jun 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 12 jun 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
| 11 jun 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
| 10 jun 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 07 jun 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
| 06 jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 05 jun 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
| 04 jun 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 03 jun 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
| 31 may 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 30 may 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
| 29 may 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
| 28 may 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
| 27 may 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
| 24 may 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
| 23 may 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 22 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 21 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 20 may 2024 | 0.9800 | 1.0280 | 0.9800 | 1.0280 | 1.0280 | - |
| 17 may 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
| 16 may 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 15 may 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
| 14 may 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 13 may 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 10 may 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
| 09 may 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 08 may 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 07 may 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
| 06 may 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
| 03 may 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
| 02 may 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
| 30 abr 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
| 29 abr 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
| 26 abr 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 25 abr 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
| 24 abr 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
| 23 abr 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
| 22 abr 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
| 19 abr 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
| 18 abr 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 17 abr 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
| 16 abr 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| 15 abr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 12 abr 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 11 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 abr 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 09 abr 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| 08 abr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 05 abr 2024 | 0.9980 | 1.0240 | 0.9980 | 1.0240 | 1.0240 | - |
| 04 abr 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 03 abr 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 02 abr 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
| 28 mar 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| 27 mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| 26 mar 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
| 25 mar 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 22 mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| 21 mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 20 mar 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 19 mar 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 18 mar 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 15 mar 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 14 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 13 mar 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
| 12 mar 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
| 11 mar 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| 08 mar 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
| 07 mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 06 mar 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 05 mar 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 04 mar 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 01 mar 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 29 feb 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 28 feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 27 feb 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 26 feb 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| 23 feb 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
| 22 feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 21 feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 20 feb 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| 19 feb 2024 | 1.1360 | 1.1860 | 1.1360 | 1.1860 | 1.1860 | 350 |
| 16 feb 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
| 15 feb 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 14 feb 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
| 13 feb 2024 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | - |
| 12 feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 09 feb 2024 | 0.7820 | 0.8560 | 0.7820 | 0.8560 | 0.8560 | 600 |
| 08 feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 07 feb 2024 | 0.7160 | 0.7890 | 0.7160 | 0.7890 | 0.7890 | 1,000 |
| *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.