U.S. markets closed
F S&P 500
5,534.50 +13.00 (+0.24%) F Dow Jones
39,517.00 +48.00 (+0.12%) F Nasdaq
19,974.75 +47.50 (+0.24%) E-mini Russell 2000 Index Futur
2,073.10 +8.10 (+0.39%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,335.10 -4.50 (-0.19%)
Enveric Biosciences Inc (SLZA.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM 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 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
| 27 jun 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
| 26 jun 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
| 25 jun 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
| 24 jun 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
| 21 jun 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
| 20 jun 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
| 19 jun 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 18 jun 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
| 17 jun 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 14 jun 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 13 jun 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 12 jun 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 11 jun 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 10 jun 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 07 jun 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 06 jun 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 05 jun 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 04 jun 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 03 jun 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 31 may 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 30 may 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 29 may 2024 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | - |
| 28 may 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | - |
| 27 may 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
| 24 may 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 23 may 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 22 may 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 21 may 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 20 may 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| 17 may 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | - |
| 16 may 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
| 15 may 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
| 14 may 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
| 13 may 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 10 may 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
| 09 may 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 08 may 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 07 may 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
| 06 may 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
| 03 may 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
| 02 may 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
| 30 abr 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
| 29 abr 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
| 26 abr 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
| 25 abr 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
| 24 abr 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 23 abr 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 22 abr 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
| 19 abr 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
| 18 abr 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
| 17 abr 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
| 16 abr 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
| 15 abr 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 12 abr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
| 11 abr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
| 10 abr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
| 09 abr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
| 08 abr 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 05 abr 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| 04 abr 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| 03 abr 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| 02 abr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 28 mar 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
| 27 mar 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| 26 mar 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
| 25 mar 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 22 mar 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 21 mar 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 20 mar 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 19 mar 2024 | 1.0280 | 1.4020 | 1.0280 | 1.4020 | 1.4020 | 940 |
| 18 mar 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 15 mar 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 14 mar 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 13 mar 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| 12 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 11 mar 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 08 mar 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 07 mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 06 mar 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 05 mar 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 04 mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 01 mar 2024 | 1.4380 | 1.7580 | 1.4380 | 1.5420 | 1.5420 | 420 |
| 29 feb 2024 | 0.7920 | 1.8520 | 0.7920 | 1.6000 | 1.6000 | 2,000 |
| 28 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 27 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 26 feb 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| 23 feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 22 feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 21 feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 20 feb 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
| 19 feb 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
| 16 feb 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
| 15 feb 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 14 feb 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
| 13 feb 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
| 12 feb 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
| 09 feb 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
| 08 feb 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
| 07 feb 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
| *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.