Applied DNA Sciences Inc (UDJ.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:23AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 27 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 26 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 25 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 24 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 21 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 20 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 19 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 18 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 17 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 14 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 13 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 12 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 11 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 10 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 07 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 06 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 05 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 04 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 03 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 31 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 30 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 29 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 28 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 27 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 24 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 23 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 22 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 21 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 20 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 17 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 16 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 15 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 14 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 13 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 10 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 09 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 08 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 07 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 06 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 03 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 02 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 30 abr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 29 abr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 26 abr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 25 abr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 25 abr 2024 | 1:20 División de acciones | |||||
| 24 abr 2024 | 5.4200 | 5.4200 | 4.3600 | 4.4600 | 4.4600 | - |
| 23 abr 2024 | 6.1900 | 6.2800 | 5.4400 | 5.4400 | 5.4400 | - |
| 22 abr 2024 | 6.4500 | 6.6600 | 6.3000 | 6.3000 | 6.3000 | - |
| 19 abr 2024 | 6.3000 | 6.7400 | 6.3000 | 6.7400 | 6.7400 | - |
| 18 abr 2024 | 6.2400 | 6.9500 | 6.1900 | 6.8000 | 6.8000 | - |
| 17 abr 2024 | 6.4900 | 6.8500 | 6.0100 | 6.2100 | 6.2100 | - |
| 16 abr 2024 | 6.7700 | 7.0100 | 6.5900 | 6.7300 | 6.7300 | - |
| 15 abr 2024 | 7.1300 | 7.2400 | 6.7800 | 6.7800 | 6.7800 | - |
| 12 abr 2024 | 7.1100 | 7.4100 | 7.1100 | 7.2300 | 7.2300 | - |
| 11 abr 2024 | 7.3400 | 7.3400 | 7.0900 | 7.0900 | 7.0900 | - |
| 10 abr 2024 | 7.2300 | 7.7000 | 7.1900 | 7.4700 | 7.4700 | - |
| 09 abr 2024 | 7.3000 | 7.6400 | 7.2900 | 7.4000 | 7.4000 | - |
| 08 abr 2024 | 7.2000 | 7.3700 | 7.2000 | 7.3700 | 7.3700 | - |
| 05 abr 2024 | 7.3900 | 7.6000 | 7.2900 | 7.2900 | 7.2900 | - |
| 04 abr 2024 | 8.1500 | 8.1800 | 7.0500 | 7.2800 | 7.2800 | - |
| 03 abr 2024 | 7.9400 | 8.1000 | 7.7600 | 8.1000 | 8.1000 | - |
| 02 abr 2024 | 7.8200 | 8.2800 | 7.6700 | 8.1300 | 8.1300 | - |
| 28 mar 2024 | 8.1080 | 8.2200 | 7.8760 | 7.8760 | 7.8760 | - |
| 27 mar 2024 | 8.2120 | 8.2120 | 7.7560 | 7.7560 | 7.7560 | - |
| 26 mar 2024 | 8.9600 | 8.9680 | 8.1840 | 8.1840 | 8.1840 | - |
| 25 mar 2024 | 9.0240 | 9.2720 | 8.8720 | 8.9760 | 8.9760 | - |
| 22 mar 2024 | 9.2720 | 9.2880 | 8.8840 | 8.9960 | 8.9960 | - |
| 21 mar 2024 | 9.2040 | 9.3400 | 8.7120 | 9.0840 | 9.0840 | - |
| 20 mar 2024 | 8.7200 | 9.2040 | 8.6440 | 9.2040 | 9.2040 | - |
| 19 mar 2024 | 8.1880 | 8.4480 | 7.9360 | 8.4480 | 8.4480 | - |
| 18 mar 2024 | 7.4680 | 8.0640 | 7.4520 | 7.9200 | 7.9200 | - |
| 15 mar 2024 | 7.2720 | 7.6840 | 7.2680 | 7.4560 | 7.4560 | - |
| 14 mar 2024 | 9.2960 | 9.4920 | 7.6400 | 7.6400 | 7.6400 | - |
| 13 mar 2024 | 9.8960 | 9.9800 | 9.6880 | 9.6880 | 9.6880 | - |
| 12 mar 2024 | 10.2100 | 10.3500 | 9.8520 | 9.9200 | 9.9200 | - |
| 11 mar 2024 | 9.7160 | 10.0900 | 9.5040 | 9.8960 | 9.8960 | - |
| 08 mar 2024 | 10.2300 | 10.2400 | 9.5000 | 9.8320 | 9.8320 | - |
| 07 mar 2024 | 10.2900 | 10.6900 | 10.1700 | 10.1700 | 10.1700 | - |
| 06 mar 2024 | 10.5000 | 10.5000 | 10.1200 | 10.2300 | 10.2300 | - |
| 05 mar 2024 | 10.1400 | 10.5000 | 10.1400 | 10.2300 | 10.2300 | - |
| 04 mar 2024 | 10.3100 | 10.5700 | 10.2200 | 10.2200 | 10.2200 | - |
| 01 mar 2024 | 10.7700 | 10.9400 | 10.3400 | 10.3400 | 10.3400 | - |
| 29 feb 2024 | 11.0000 | 11.0000 | 10.6800 | 10.8100 | 10.8100 | - |
| 28 feb 2024 | 10.9200 | 11.2800 | 10.7300 | 10.9000 | 10.9000 | - |
| 27 feb 2024 | 11.3900 | 11.3900 | 10.9800 | 10.9800 | 10.9800 | - |
| 26 feb 2024 | 11.9900 | 11.9900 | 11.3400 | 11.3400 | 11.3400 | - |
| 23 feb 2024 | 12.1500 | 12.5300 | 11.8500 | 11.9200 | 11.9200 | - |
| 22 feb 2024 | 12.3800 | 12.4800 | 12.1500 | 12.1500 | 12.1500 | - |
| 21 feb 2024 | 12.5700 | 13.1700 | 12.2900 | 12.2900 | 12.2900 | - |
| 20 feb 2024 | 11.8500 | 13.0200 | 11.8500 | 12.9500 | 12.9500 | - |
| 19 feb 2024 | 11.8700 | 11.8900 | 11.8700 | 11.8700 | 11.8700 | - |
| 16 feb 2024 | 11.2400 | 12.3200 | 11.1300 | 12.2600 | 12.2600 | - |
| 15 feb 2024 | 11.2800 | 11.2800 | 11.0100 | 11.0900 | 11.0900 | - |
| 14 feb 2024 | 11.0100 | 11.3800 | 10.9000 | 11.3000 | 11.3000 | - |
| 13 feb 2024 | 10.5000 | 10.9700 | 10.5000 | 10.8000 | 10.8000 | - |
| 12 feb 2024 | 11.3000 | 11.5200 | 10.5100 | 10.5100 | 10.5100 | - |
| 09 feb 2024 | 11.1400 | 11.3200 | 10.8800 | 11.0300 | 11.0300 | - |
| 08 feb 2024 | 11.1300 | 11.4200 | 11.1300 | 11.4200 | 11.4200 | - |
| *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.