Enveric Biosciences Inc (SLZA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM 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 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
| 27 jun 2024 | 0.5830 | 0.5830 | 0.5740 | 0.5740 | 0.5740 | - |
| 26 jun 2024 | 0.5650 | 0.5660 | 0.5650 | 0.5660 | 0.5660 | - |
| 25 jun 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
| 24 jun 2024 | 0.5580 | 0.5700 | 0.5580 | 0.5700 | 0.5700 | - |
| 21 jun 2024 | 0.5750 | 0.5930 | 0.5750 | 0.5930 | 0.5930 | - |
| 20 jun 2024 | 0.6100 | 0.6100 | 0.5920 | 0.5920 | 0.5920 | - |
| 19 jun 2024 | 0.6090 | 0.6090 | 0.6080 | 0.6080 | 0.6080 | - |
| 18 jun 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 17 jun 2024 | 0.6750 | 0.6750 | 0.6380 | 0.6380 | 0.6380 | - |
| 14 jun 2024 | 0.6810 | 0.6810 | 0.6790 | 0.6790 | 0.6790 | 10,000 |
| 13 jun 2024 | 0.6870 | 0.6920 | 0.6870 | 0.6920 | 0.6920 | - |
| 12 jun 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
| 11 jun 2024 | 0.6780 | 0.6820 | 0.6780 | 0.6820 | 0.6820 | - |
| 10 jun 2024 | 0.6900 | 0.6900 | 0.6730 | 0.6730 | 0.6730 | - |
| 07 jun 2024 | 0.6860 | 0.6900 | 0.6690 | 0.6780 | 0.6780 | - |
| 06 jun 2024 | 0.6990 | 0.6990 | 0.6790 | 0.6830 | 0.6830 | - |
| 05 jun 2024 | 0.7010 | 0.7010 | 0.6670 | 0.6670 | 0.6670 | 5,096 |
| 04 jun 2024 | 0.6910 | 0.6910 | 0.6900 | 0.6900 | 0.6900 | - |
| 03 jun 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
| 31 may 2024 | 0.6740 | 0.6990 | 0.6740 | 0.6740 | 0.6740 | - |
| 30 may 2024 | 0.6810 | 0.6810 | 0.6740 | 0.6810 | 0.6810 | - |
| 29 may 2024 | 0.7070 | 0.7070 | 0.7060 | 0.7060 | 0.7060 | - |
| 28 may 2024 | 0.7350 | 0.7350 | 0.7210 | 0.7210 | 0.7210 | - |
| 27 may 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
| 24 may 2024 | 0.7380 | 0.7380 | 0.7310 | 0.7310 | 0.7310 | - |
| 23 may 2024 | 0.7490 | 0.7490 | 0.7340 | 0.7340 | 0.7340 | - |
| 22 may 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
| 21 may 2024 | 0.7370 | 0.7370 | 0.7310 | 0.7310 | 0.7310 | - |
| 20 may 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
| 17 may 2024 | 0.8170 | 0.8170 | 0.7680 | 0.7680 | 0.7680 | - |
| 16 may 2024 | 0.7070 | 0.7140 | 0.7070 | 0.7110 | 0.7110 | - |
| 15 may 2024 | 0.7400 | 0.7430 | 0.7170 | 0.7170 | 0.7170 | 10,754 |
| 14 may 2024 | 0.7600 | 0.7860 | 0.7430 | 0.7430 | 0.7430 | - |
| 13 may 2024 | 0.7890 | 0.7910 | 0.7890 | 0.7910 | 0.7910 | - |
| 10 may 2024 | 0.7800 | 0.8390 | 0.7800 | 0.8390 | 0.8390 | 2,444 |
| 09 may 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
| 08 may 2024 | 0.8090 | 0.9780 | 0.8090 | 0.8960 | 0.8960 | 3,200 |
| 07 may 2024 | 0.8350 | 0.8680 | 0.8350 | 0.8350 | 0.8350 | - |
| 06 may 2024 | 0.8890 | 0.8890 | 0.8650 | 0.8650 | 0.8650 | - |
| 03 may 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| 02 may 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| 30 abr 2024 | 0.8650 | 0.8720 | 0.8550 | 0.8710 | 0.8710 | - |
| 29 abr 2024 | 0.8170 | 0.8520 | 0.8170 | 0.8520 | 0.8520 | - |
| 26 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 25 abr 2024 | 0.8490 | 0.8490 | 0.8320 | 0.8320 | 0.8320 | - |
| 24 abr 2024 | 0.8190 | 0.8740 | 0.8190 | 0.8670 | 0.8670 | - |
| 23 abr 2024 | 0.7890 | 0.8060 | 0.7890 | 0.8060 | 0.8060 | - |
| 22 abr 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
| 19 abr 2024 | 0.8540 | 0.8540 | 0.8200 | 0.8200 | 0.8200 | - |
| 18 abr 2024 | 0.8080 | 0.8480 | 0.8070 | 0.8410 | 0.8410 | - |
| 17 abr 2024 | 0.8370 | 0.8480 | 0.8370 | 0.8480 | 0.8480 | - |
| 16 abr 2024 | 0.8460 | 0.8460 | 0.8340 | 0.8410 | 0.8410 | - |
| 15 abr 2024 | 0.9280 | 0.9280 | 0.8730 | 0.8730 | 0.8730 | - |
| 12 abr 2024 | 0.8300 | 0.9420 | 0.8300 | 0.9420 | 0.9420 | 17,693 |
| 11 abr 2024 | 0.8430 | 0.8510 | 0.8280 | 0.8510 | 0.8510 | - |
| 10 abr 2024 | 0.8460 | 0.8470 | 0.8270 | 0.8270 | 0.8270 | - |
| 09 abr 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
| 08 abr 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
| 05 abr 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 04 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 03 abr 2024 | 0.9980 | 0.9980 | 0.8870 | 0.8870 | 0.8870 | - |
| 02 abr 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
| 28 mar 2024 | 0.9100 | 0.9270 | 0.9100 | 0.9270 | 0.9270 | - |
| 27 mar 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 26 mar 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| 25 mar 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 22 mar 2024 | 1.0540 | 1.0540 | 1.0280 | 1.0280 | 1.0280 | - |
| 21 mar 2024 | 1.0460 | 1.0500 | 1.0460 | 1.0500 | 1.0500 | - |
| 20 mar 2024 | 1.0920 | 1.0920 | 1.0120 | 1.0120 | 1.0120 | 17,101 |
| 19 mar 2024 | 0.9710 | 1.4500 | 0.9710 | 1.3680 | 1.3680 | 19,660 |
| 18 mar 2024 | 0.9870 | 0.9870 | 0.9770 | 0.9860 | 0.9860 | - |
| 15 mar 2024 | 0.9870 | 1.0120 | 0.9870 | 1.0120 | 1.0120 | - |
| 14 mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 13 mar 2024 | 1.0740 | 1.1160 | 1.0240 | 1.0240 | 1.0240 | - |
| 12 mar 2024 | 1.1920 | 1.2640 | 1.0900 | 1.0900 | 1.0900 | - |
| 11 mar 2024 | 1.2560 | 1.2560 | 1.2000 | 1.2560 | 1.2560 | - |
| 08 mar 2024 | 1.3540 | 1.3540 | 1.3060 | 1.3060 | 1.3060 | - |
| 07 mar 2024 | 1.2340 | 1.3500 | 1.1880 | 1.3200 | 1.3200 | 12,125 |
| 06 mar 2024 | 1.3140 | 1.3140 | 1.1560 | 1.2480 | 1.2480 | 6,000 |
| 05 mar 2024 | 1.3520 | 1.3520 | 1.2900 | 1.2900 | 1.2900 | - |
| 04 mar 2024 | 1.4600 | 1.4600 | 1.4160 | 1.4160 | 1.4160 | 4,000 |
| 01 mar 2024 | 1.3640 | 1.4380 | 1.2100 | 1.4380 | 1.4380 | 16,300 |
| 29 feb 2024 | 0.7480 | 2.2850 | 0.7480 | 1.7540 | 1.7540 | 7,826 |
| 28 feb 2024 | 0.7560 | 0.7610 | 0.7560 | 0.7610 | 0.7610 | - |
| 27 feb 2024 | 0.7650 | 0.7660 | 0.7650 | 0.7660 | 0.7660 | - |
| 26 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 23 feb 2024 | 0.7670 | 0.8710 | 0.7670 | 0.8710 | 0.8710 | - |
| 22 feb 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
| 21 feb 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
| 20 feb 2024 | 0.7510 | 0.7720 | 0.7510 | 0.7720 | 0.7720 | - |
| 19 feb 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
| 16 feb 2024 | 0.7600 | 0.7600 | 0.7490 | 0.7490 | 0.7490 | - |
| 15 feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
| 14 feb 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | - |
| 13 feb 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
| 12 feb 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
| 09 feb 2024 | 0.7350 | 0.7450 | 0.7350 | 0.7450 | 0.7450 | - |
| 08 feb 2024 | 0.7390 | 0.7450 | 0.7180 | 0.7180 | 0.7180 | - |
| 07 feb 2024 | 0.7670 | 0.7670 | 0.7090 | 0.7090 | 0.7090 | - |
| *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.