Regeneron Pharmaceuticals, Inc. (RGO.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:56AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 904.40 | 916.80 | 904.40 | 916.80 | 916.80 | 21 |
| 22 may 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 21 may 2024 | 902.60 | 902.60 | 901.20 | 901.20 | 901.20 | - |
| 20 may 2024 | 909.00 | 909.00 | 899.20 | 899.20 | 899.20 | 2 |
| 17 may 2024 | 889.60 | 889.60 | 889.60 | 889.60 | 889.60 | - |
| 16 may 2024 | 910.00 | 910.00 | 898.00 | 898.00 | 898.00 | 2 |
| 15 may 2024 | 904.80 | 904.80 | 904.20 | 904.20 | 904.20 | 24 |
| 14 may 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| 13 may 2024 | 900.40 | 902.00 | 900.40 | 902.00 | 902.00 | 2 |
| 10 may 2024 | 896.80 | 896.80 | 896.20 | 896.20 | 896.20 | - |
| 09 may 2024 | 886.00 | 886.00 | 881.80 | 881.80 | 881.80 | - |
| 08 may 2024 | 897.80 | 897.80 | 897.80 | 897.80 | 897.80 | - |
| 07 may 2024 | 886.20 | 897.20 | 886.20 | 897.20 | 897.20 | 1 |
| 06 may 2024 | 884.40 | 895.40 | 883.00 | 883.00 | 883.00 | 21 |
| 03 may 2024 | 875.40 | 875.40 | 875.40 | 875.40 | 875.40 | - |
| 02 may 2024 | 834.20 | 852.00 | 829.00 | 852.00 | 852.00 | 35 |
| 30 abr 2024 | 828.40 | 828.40 | 828.40 | 828.40 | 828.40 | - |
| 29 abr 2024 | 820.40 | 820.40 | 818.80 | 818.80 | 818.80 | 8 |
| 26 abr 2024 | 827.00 | 827.00 | 822.80 | 822.80 | 822.80 | 2 |
| 25 abr 2024 | 843.20 | 843.20 | 819.40 | 819.40 | 819.40 | 1 |
| 24 abr 2024 | 839.20 | 850.80 | 839.20 | 850.80 | 850.80 | - |
| 23 abr 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 22 abr 2024 | 837.20 | 853.60 | 837.20 | 853.60 | 853.60 | 7 |
| 19 abr 2024 | 830.60 | 854.20 | 830.60 | 836.00 | 836.00 | 20 |
| 18 abr 2024 | 840.80 | 844.00 | 840.80 | 844.00 | 844.00 | 2 |
| 17 abr 2024 | 832.00 | 834.00 | 831.00 | 834.00 | 834.00 | 20 |
| 16 abr 2024 | 840.20 | 840.20 | 840.20 | 840.20 | 840.20 | - |
| 15 abr 2024 | 846.40 | 855.40 | 846.40 | 855.40 | 855.40 | 1 |
| 12 abr 2024 | 857.60 | 857.60 | 851.40 | 851.40 | 851.40 | 2 |
| 11 abr 2024 | 866.20 | 866.20 | 866.20 | 866.20 | 866.20 | - |
| 10 abr 2024 | 864.80 | 865.00 | 864.80 | 865.00 | 865.00 | 2 |
| 09 abr 2024 | 858.80 | 862.60 | 858.80 | 862.60 | 862.60 | - |
| 08 abr 2024 | 863.60 | 865.00 | 862.00 | 865.00 | 865.00 | 112 |
| 05 abr 2024 | 860.60 | 860.60 | 860.40 | 860.40 | 860.40 | 7 |
| 04 abr 2024 | 873.20 | 873.20 | 873.20 | 873.20 | 873.20 | - |
| 03 abr 2024 | 878.80 | 884.20 | 878.80 | 884.20 | 884.20 | - |
| 02 abr 2024 | 897.40 | 898.20 | 886.20 | 886.20 | 886.20 | 8 |
| 28 mar 2024 | 890.00 | 891.50 | 890.00 | 891.50 | 891.50 | - |
| 27 mar 2024 | 887.50 | 888.50 | 886.50 | 886.50 | 886.50 | 19 |
| 26 mar 2024 | 883.50 | 883.50 | 883.50 | 883.50 | 883.50 | 2 |
| 25 mar 2024 | 889.50 | 889.50 | 876.50 | 876.50 | 876.50 | 18 |
| 22 mar 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| 21 mar 2024 | 881.50 | 884.50 | 881.50 | 884.50 | 884.50 | 20 |
| 20 mar 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| 19 mar 2024 | 880.00 | 880.50 | 880.00 | 880.50 | 880.50 | - |
| 18 mar 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| 15 mar 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
| 14 mar 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| 13 mar 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - |
| 12 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 11 mar 2024 | 879.00 | 884.50 | 878.50 | 884.50 | 884.50 | 1 |
| 08 mar 2024 | 884.50 | 894.50 | 884.50 | 886.50 | 886.50 | 24 |
| 07 mar 2024 | 891.00 | 897.00 | 890.50 | 892.00 | 892.00 | 2 |
| 06 mar 2024 | 884.00 | 894.00 | 884.00 | 894.00 | 894.00 | 22 |
| 05 mar 2024 | 887.50 | 888.50 | 887.50 | 888.50 | 888.50 | - |
| 04 mar 2024 | 899.00 | 899.50 | 895.00 | 895.00 | 895.00 | 2 |
| 01 mar 2024 | 890.00 | 890.50 | 889.50 | 890.50 | 890.50 | 35 |
| 29 feb 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| 28 feb 2024 | 911.50 | 920.00 | 911.50 | 920.00 | 920.00 | 11 |
| 27 feb 2024 | 907.50 | 907.50 | 907.50 | 907.50 | 907.50 | - |
| 26 feb 2024 | 899.50 | 899.50 | 899.50 | 899.50 | 899.50 | - |
| 23 feb 2024 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | - |
| 22 feb 2024 | 877.50 | 877.50 | 877.50 | 877.50 | 877.50 | - |
| 21 feb 2024 | 872.50 | 872.50 | 872.50 | 872.50 | 872.50 | - |
| 20 feb 2024 | 880.50 | 880.50 | 880.00 | 880.00 | 880.00 | 6 |
| 19 feb 2024 | 876.50 | 878.00 | 876.50 | 878.00 | 878.00 | 3 |
| 16 feb 2024 | 881.00 | 883.50 | 881.00 | 883.50 | 883.50 | 10 |
| 15 feb 2024 | 877.00 | 888.00 | 877.00 | 888.00 | 888.00 | 11 |
| 14 feb 2024 | 875.00 | 888.50 | 873.50 | 878.00 | 878.00 | 10 |
| 13 feb 2024 | 873.50 | 880.00 | 873.50 | 880.00 | 880.00 | 3 |
| 12 feb 2024 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | 5 |
| 09 feb 2024 | 869.50 | 880.00 | 869.50 | 880.00 | 880.00 | 104 |
| 08 feb 2024 | 868.00 | 877.00 | 868.00 | 877.00 | 877.00 | 18 |
| 07 feb 2024 | 866.50 | 876.00 | 866.50 | 876.00 | 876.00 | 10 |
| 06 feb 2024 | 866.00 | 871.00 | 866.00 | 871.00 | 871.00 | 1 |
| 05 feb 2024 | 869.50 | 869.50 | 869.50 | 869.50 | 869.50 | - |
| 02 feb 2024 | 875.50 | 879.00 | 875.50 | 879.00 | 879.00 | 1 |
| 01 feb 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - |
| 31 ene 2024 | 882.00 | 897.00 | 882.00 | 890.00 | 890.00 | 19 |
| 30 ene 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | - |
| 29 ene 2024 | 874.50 | 874.50 | 866.00 | 866.00 | 866.00 | 84 |
| 26 ene 2024 | 868.50 | 868.50 | 868.50 | 868.50 | 868.50 | - |
| 25 ene 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - |
| 24 ene 2024 | 879.00 | 879.50 | 879.00 | 879.00 | 879.00 | 18 |
| 23 ene 2024 | 861.00 | 878.00 | 861.00 | 878.00 | 878.00 | 4 |
| 22 ene 2024 | 854.50 | 865.00 | 854.50 | 865.00 | 865.00 | 12 |
| 19 ene 2024 | 854.50 | 865.50 | 853.50 | 853.50 | 853.50 | 12 |
| 18 ene 2024 | 847.00 | 859.50 | 847.00 | 859.50 | 859.50 | 2 |
| 17 ene 2024 | 854.50 | 868.00 | 853.50 | 856.00 | 856.00 | 16 |
| 16 ene 2024 | 855.00 | 862.00 | 855.00 | 859.50 | 859.50 | 65 |
| 15 ene 2024 | 846.00 | 864.00 | 845.00 | 864.00 | 864.00 | 54 |
| 12 ene 2024 | 828.50 | 845.00 | 828.50 | 845.00 | 845.00 | 15 |
| 11 ene 2024 | 821.50 | 821.50 | 821.00 | 821.00 | 821.00 | - |
| 10 ene 2024 | 820.00 | 823.00 | 820.00 | 823.00 | 823.00 | 3 |
| 09 ene 2024 | 818.50 | 818.50 | 818.50 | 818.50 | 818.50 | - |
| 08 ene 2024 | 836.50 | 836.50 | 826.50 | 826.50 | 826.50 | 4 |
| 05 ene 2024 | 829.50 | 831.00 | 829.50 | 831.00 | 831.00 | 10 |
| 04 ene 2024 | 839.50 | 839.50 | 830.00 | 830.00 | 830.00 | - |
| 03 ene 2024 | 821.50 | 821.50 | 820.50 | 820.50 | 820.50 | - |
| 02 ene 2024 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | - |
| *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.