U.S. markets closed

Enveric Biosciences Inc (SLZA.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.58000.0000 (0.00%)
Al cierre: 08:08PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.58800.58800.57100.58000.5800-
27 jun 20240.59600.60300.57800.58000.5800-
26 jun 20240.57900.60900.57900.60800.6080-
25 jun 20240.62400.62400.59000.59600.5960-
24 jun 20240.57200.61300.57200.60300.6030-
21 jun 20240.58900.61700.58900.60800.6080-
20 jun 20240.62400.63900.59800.59800.5980-
19 jun 20240.62400.62400.62300.62300.6230-
18 jun 20240.67600.67600.62900.63200.6320-
17 jun 20240.69100.69100.64800.65800.6580-
14 jun 20240.69800.69900.68700.69100.6910-
13 jun 20240.70400.70800.69500.70800.7080-
12 jun 20240.68900.70600.67600.70600.7060-
11 jun 20240.69400.69500.68300.69000.6900-
10 jun 20240.70700.70700.69100.69100.6910-
07 jun 20240.70300.71000.68300.70700.7070-
06 jun 20240.63900.71600.63900.70300.7030-
05 jun 20240.71800.71800.68400.70000.7000-
04 jun 20240.70800.72200.69700.72200.7220-
03 jun 20240.72000.72300.70000.71700.7170-
31 may 20240.69100.69900.68500.69900.6990-
30 may 20240.69800.71800.68600.68600.6860-
29 may 20240.72600.74500.70900.70900.7090-
28 may 20240.75400.76500.72100.73100.7310-
27 may 20240.75500.75500.75300.75500.7550-
24 may 20240.75600.76000.74700.74700.7470-
23 may 20240.76700.76700.75900.76500.7650-
22 may 20240.76300.76300.75000.76000.7600-
21 may 20240.75500.76400.74800.75100.7510-
20 may 20240.77300.78700.75600.76400.7640-
17 may 20240.83700.83700.79300.79300.7930-
16 may 20240.72500.86400.72300.86400.8640-
15 may 20240.75800.76700.72500.72900.7290-
14 may 20240.77900.80500.75300.75300.7530-
13 may 20240.80800.82900.80600.80600.8060-
10 may 20240.80700.85400.80700.85400.8540-
09 may 20240.87400.89100.85200.89100.8910-
08 may 20240.82900.96300.82900.84900.8490-
07 may 20240.85400.85900.84100.84100.8410-
06 may 20240.91100.91200.86500.86500.8650-
03 may 20240.86700.91500.86700.89700.8970-
02 may 20240.86700.88100.86700.87400.8740-
30 abr 20240.88600.88700.84100.87400.8740-
29 abr 20240.83700.86100.83600.86000.8600-
26 abr 20240.84000.87500.84000.85100.8510-
25 abr 20240.87000.87900.84600.84600.8460-
24 abr 20240.83900.88400.82700.88400.8840-
23 abr 20240.80700.82600.80700.81100.8110-
22 abr 20240.82700.86800.82000.82100.8210-
19 abr 20240.87700.87900.84600.84600.8460-
18 abr 20240.82700.87800.82600.86900.8690-
17 abr 20240.85900.88400.84500.86700.8670-
16 abr 20240.86700.88900.85100.86100.8610-
15 abr 20240.95200.95200.87900.90300.9030-
12 abr 20240.85000.94600.84900.93900.9390-
11 abr 20240.86400.87200.84500.87200.8720-
10 abr 20240.86700.86800.84900.86000.8600-
09 abr 20240.84700.86800.83400.86800.8680-
08 abr 20240.85800.87700.84900.87700.8770-
05 abr 20240.87800.89600.86900.88100.8810-
04 abr 20240.87500.91600.87500.91600.9160-
03 abr 20241.04801.04800.86200.92300.9230-
02 abr 20240.82900.84900.79100.83200.8320-
28 mar 20240.92800.94500.92800.94100.9410-
27 mar 20240.96700.96700.93800.94300.9430-
26 mar 20240.97300.98600.94600.96100.9610-
25 mar 20241.04201.05400.98300.98700.9870-
22 mar 20241.07801.11401.04201.04201.0420-
21 mar 20241.07001.09001.01201.08601.0860-
20 mar 20241.11801.13801.03801.09801.0980-
19 mar 20240.99801.11800.99801.10001.1000-
18 mar 20241.00601.01400.98200.98800.9880-
15 mar 20241.00401.06601.00001.01401.0140-
14 mar 20241.02801.04200.98100.98800.9880-
13 mar 20241.10001.14201.04601.04601.0460-
12 mar 20241.21801.31801.10201.10201.1020-
11 mar 20241.28601.35401.23001.25401.2540-
08 mar 20241.38801.39001.30801.30801.3080-
07 mar 20241.26401.36601.18801.35201.3520-
06 mar 20241.34601.34601.15001.24801.2480-
05 mar 20241.38601.41601.30401.30401.3040-
04 mar 20241.49601.49601.33001.44601.4460-
01 mar 20241.39801.50401.21001.44001.4400-
29 feb 20240.76700.76700.76300.76300.7630-
28 feb 20240.77500.79700.76900.77500.7750-
27 feb 20240.78400.81600.77900.79300.7930-
26 feb 20240.84900.87300.78600.79700.7970-
23 feb 20240.78601.02200.78500.96100.9610-
22 feb 20240.79200.80400.79100.79700.7970-
21 feb 20240.79900.83200.78200.80400.8040-
20 feb 20240.76900.80400.76600.79100.7910-
19 feb 20240.77100.77200.77100.77100.7710-
16 feb 20240.77900.77900.75900.76400.7640-
15 feb 20240.77000.77900.75600.77900.7790-
14 feb 20240.76000.76200.73900.75700.7570-
13 feb 20240.75000.76000.74100.75200.7520-
12 feb 20240.71300.76500.68900.76500.7650-
09 feb 20240.75300.77000.75200.76000.7600-
08 feb 20240.75700.76000.72500.74100.7410-
07 feb 20240.78600.78700.72900.74800.7480-
*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...