U.S. markets closed
F S&P 500
5,532.50 +11.00 (+0.20%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,963.75 +36.50 (+0.18%) E-mini Russell 2000 Index Futur
2,072.00 +7.00 (+0.34%) Petróleo
81.57 +0.03 (+0.04%) Oro
2,335.30 -4.30 (-0.18%)
Enveric Biosciences, Inc. (SLZA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.5780 | 0.5780 | 0.5740 | 0.5740 | 0.5740 | - |
| 27 jun 2024 | 0.5860 | 0.5870 | 0.5810 | 0.5810 | 0.5810 | - |
| 26 jun 2024 | 0.5690 | 0.5690 | 0.5680 | 0.5680 | 0.5680 | - |
| 25 jun 2024 | 0.6120 | 0.6130 | 0.5970 | 0.5970 | 0.5970 | - |
| 24 jun 2024 | 0.5610 | 0.5870 | 0.5610 | 0.5870 | 0.5870 | - |
| 21 jun 2024 | 0.5780 | 0.5990 | 0.5780 | 0.5990 | 0.5990 | - |
| 20 jun 2024 | 0.6130 | 0.6160 | 0.6130 | 0.6160 | 0.6160 | - |
| 19 jun 2024 | 0.6140 | 0.6140 | 0.6080 | 0.6080 | 0.6080 | - |
| 18 jun 2024 | 0.6640 | 0.6640 | 0.6590 | 0.6590 | 0.6590 | - |
| 17 jun 2024 | 0.6780 | 0.6790 | 0.6720 | 0.6720 | 0.6720 | - |
| 14 jun 2024 | 0.6860 | 0.6860 | 0.6810 | 0.6810 | 0.6810 | - |
| 13 jun 2024 | 0.6910 | 0.6910 | 0.6830 | 0.6830 | 0.6830 | - |
| 12 jun 2024 | 0.6770 | 0.6770 | 0.6540 | 0.6540 | 0.6540 | - |
| 11 jun 2024 | 0.6820 | 0.6840 | 0.6820 | 0.6840 | 0.6840 | - |
| 10 jun 2024 | 0.6920 | 0.6920 | 0.6890 | 0.6890 | 0.6890 | - |
| 07 jun 2024 | 0.6900 | 0.6900 | 0.6880 | 0.6880 | 0.6880 | - |
| 06 jun 2024 | 0.7030 | 0.7030 | 0.6870 | 0.6870 | 0.6870 | - |
| 05 jun 2024 | 0.7050 | 0.7050 | 0.6870 | 0.6870 | 0.6870 | - |
| 04 jun 2024 | 0.6940 | 0.6940 | 0.6880 | 0.6880 | 0.6880 | - |
| 03 jun 2024 | 0.7070 | 0.7070 | 0.7010 | 0.7010 | 0.7010 | - |
| 31 may 2024 | 0.6780 | 0.6870 | 0.6780 | 0.6870 | 0.6870 | - |
| 30 may 2024 | 0.6850 | 0.6940 | 0.6840 | 0.6940 | 0.6940 | - |
| 29 may 2024 | 0.7120 | 0.7200 | 0.7110 | 0.7200 | 0.7200 | - |
| 28 may 2024 | 0.7390 | 0.7410 | 0.7390 | 0.7410 | 0.7410 | - |
| 27 may 2024 | 0.7410 | 0.7410 | 0.7370 | 0.7370 | 0.7370 | - |
| 24 may 2024 | 0.7400 | 0.7410 | 0.7360 | 0.7360 | 0.7360 | - |
| 23 may 2024 | 0.7530 | 0.7530 | 0.7480 | 0.7480 | 0.7480 | - |
| 22 may 2024 | 0.7480 | 0.7480 | 0.7310 | 0.7310 | 0.7310 | - |
| 21 may 2024 | 0.7410 | 0.7480 | 0.7410 | 0.7480 | 0.7480 | - |
| 20 may 2024 | 0.7580 | 0.7660 | 0.7580 | 0.7660 | 0.7660 | - |
| 17 may 2024 | 0.8210 | 0.8210 | 0.7760 | 0.7760 | 0.7760 | - |
| 16 may 2024 | 0.7120 | 0.7140 | 0.7120 | 0.7140 | 0.7140 | - |
| 15 may 2024 | 0.7430 | 0.7430 | 0.7400 | 0.7400 | 0.7400 | - |
| 14 may 2024 | 0.7750 | 0.7750 | 0.7230 | 0.7230 | 0.7230 | - |
| 13 may 2024 | 0.7940 | 0.8060 | 0.7930 | 0.8060 | 0.8060 | - |
| 10 may 2024 | 0.7930 | 0.8250 | 0.7930 | 0.8250 | 0.8250 | - |
| 09 may 2024 | 0.8580 | 0.8590 | 0.8190 | 0.8190 | 0.8190 | - |
| 08 may 2024 | 0.8120 | 0.9300 | 0.8120 | 0.9300 | 0.9300 | - |
| 07 may 2024 | 0.8390 | 0.8390 | 0.8310 | 0.8310 | 0.8310 | - |
| 06 may 2024 | 0.8950 | 0.8950 | 0.8660 | 0.8660 | 0.8660 | - |
| 03 may 2024 | 0.8500 | 0.8510 | 0.8470 | 0.8470 | 0.8470 | - |
| 02 may 2024 | 0.8500 | 0.8690 | 0.8500 | 0.8690 | 0.8690 | - |
| 30 abr 2024 | 0.8700 | 0.8700 | 0.8510 | 0.8510 | 0.8510 | - |
| 29 abr 2024 | 0.8220 | 0.8320 | 0.8220 | 0.8320 | 0.8320 | - |
| 26 abr 2024 | 0.8240 | 0.8410 | 0.8240 | 0.8410 | 0.8410 | - |
| 25 abr 2024 | 0.8530 | 0.8540 | 0.8450 | 0.8450 | 0.8450 | - |
| 24 abr 2024 | 0.8250 | 0.8250 | 0.8140 | 0.8140 | 0.8140 | - |
| 23 abr 2024 | 0.7940 | 0.8050 | 0.7920 | 0.8050 | 0.8050 | - |
| 22 abr 2024 | 0.8130 | 0.8170 | 0.8130 | 0.8170 | 0.8170 | - |
| 19 abr 2024 | 0.8610 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | - |
| 18 abr 2024 | 0.8120 | 0.8250 | 0.8120 | 0.8250 | 0.8250 | - |
| 17 abr 2024 | 0.8410 | 0.8420 | 0.8340 | 0.8340 | 0.8340 | - |
| 16 abr 2024 | 0.8500 | 0.8580 | 0.8500 | 0.8580 | 0.8580 | - |
| 15 abr 2024 | 0.9330 | 0.9360 | 0.9330 | 0.9360 | 0.9360 | - |
| 12 abr 2024 | 0.8370 | 0.8680 | 0.8370 | 0.8680 | 0.8680 | - |
| 11 abr 2024 | 0.8490 | 0.8540 | 0.8480 | 0.8540 | 0.8540 | - |
| 10 abr 2024 | 0.8510 | 0.8510 | 0.8440 | 0.8440 | 0.8440 | - |
| 09 abr 2024 | 0.8310 | 0.8310 | 0.8190 | 0.8190 | 0.8190 | - |
| 08 abr 2024 | 0.8410 | 0.8440 | 0.8410 | 0.8440 | 0.8440 | - |
| 05 abr 2024 | 0.8630 | 0.8830 | 0.8620 | 0.8830 | 0.8830 | - |
| 04 abr 2024 | 0.8590 | 0.8940 | 0.8590 | 0.8710 | 0.8710 | 1,750 |
| 03 abr 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
| 02 abr 2024 | 0.8130 | 0.8190 | 0.8130 | 0.8190 | 0.8190 | - |
| 28 mar 2024 | 0.9110 | 0.9220 | 0.9110 | 0.9220 | 0.9220 | - |
| 27 mar 2024 | 0.9480 | 0.9490 | 0.9210 | 0.9210 | 0.9210 | - |
| 26 mar 2024 | 0.9540 | 0.9680 | 0.9280 | 0.9280 | 0.9280 | - |
| 25 mar 2024 | 1.0240 | 1.0240 | 0.9680 | 0.9680 | 0.9680 | - |
| 22 mar 2024 | 1.0600 | 1.0620 | 1.0480 | 1.0480 | 1.0480 | - |
| 21 mar 2024 | 1.0520 | 1.0520 | 1.0040 | 1.0340 | 1.0340 | - |
| 20 mar 2024 | 1.0980 | 1.0980 | 1.0360 | 1.0360 | 1.0360 | - |
| 19 mar 2024 | 0.9790 | 1.3960 | 0.9790 | 1.2140 | 1.2140 | 4,000 |
| 18 mar 2024 | 0.9870 | 0.9970 | 0.9640 | 0.9970 | 0.9970 | - |
| 15 mar 2024 | 0.9870 | 1.0460 | 0.9870 | 1.0240 | 1.0240 | 217 |
| 14 mar 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | - |
| 13 mar 2024 | 1.0820 | 1.1200 | 1.0820 | 1.1000 | 1.1000 | - |
| 12 mar 2024 | 1.1960 | 1.1960 | 1.1540 | 1.1540 | 1.1540 | - |
| 11 mar 2024 | 1.2140 | 1.3300 | 1.2140 | 1.3300 | 1.3300 | - |
| 08 mar 2024 | 1.3640 | 1.3640 | 1.3220 | 1.3220 | 1.3220 | - |
| 07 mar 2024 | 1.2400 | 1.2400 | 1.1860 | 1.1860 | 1.1860 | - |
| 06 mar 2024 | 1.3200 | 1.3220 | 1.2940 | 1.2940 | 1.2940 | - |
| 05 mar 2024 | 1.3620 | 1.3980 | 1.3440 | 1.3980 | 1.3980 | - |
| 04 mar 2024 | 1.4680 | 1.4680 | 1.3660 | 1.3660 | 1.3660 | 2,000 |
| 01 mar 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 2,000 |
| 29 feb 2024 | 0.7520 | 2.3750 | 0.7500 | 2.3750 | 2.3750 | 4,106 |
| 28 feb 2024 | 0.7610 | 0.7650 | 0.7610 | 0.7650 | 0.7650 | - |
| 27 feb 2024 | 0.7700 | 0.7710 | 0.7700 | 0.7710 | 0.7710 | - |
| 26 feb 2024 | 0.8340 | 0.8350 | 0.8340 | 0.8350 | 0.8350 | - |
| 23 feb 2024 | 0.7710 | 0.8970 | 0.7710 | 0.8970 | 0.8970 | - |
| 22 feb 2024 | 0.7770 | 0.7820 | 0.7770 | 0.7820 | 0.7820 | - |
| 21 feb 2024 | 0.7860 | 0.7860 | 0.7850 | 0.7850 | 0.7850 | - |
| 20 feb 2024 | 0.7550 | 0.7610 | 0.7550 | 0.7610 | 0.7610 | - |
| 19 feb 2024 | 0.7560 | 0.7580 | 0.7560 | 0.7580 | 0.7580 | - |
| 16 feb 2024 | 0.7650 | 0.7650 | 0.7620 | 0.7620 | 0.7620 | - |
| 15 feb 2024 | 0.7550 | 0.7550 | 0.7340 | 0.7340 | 0.7340 | - |
| 14 feb 2024 | 0.7470 | 0.7480 | 0.7200 | 0.7200 | 0.7200 | - |
| 13 feb 2024 | 0.7360 | 0.7360 | 0.7340 | 0.7340 | 0.7340 | - |
| 12 feb 2024 | 0.6990 | 0.7000 | 0.6980 | 0.6980 | 0.6980 | - |
| 09 feb 2024 | 0.7390 | 0.7400 | 0.7380 | 0.7400 | 0.7400 | - |
| 08 feb 2024 | 0.7430 | 0.7440 | 0.7120 | 0.7120 | 0.7120 | - |
| 07 feb 2024 | 0.7720 | 0.7720 | 0.7360 | 0.7360 | 0.7360 | - |
| *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.