Applied DNA Sciences Inc (UDJ.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM 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 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 27 jun 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 26 jun 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 25 jun 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 24 jun 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 21 jun 2024 | 0.5450 | 0.5450 | 0.3960 | 0.3960 | 0.3960 | 45 |
| 20 jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 19 jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 18 jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 17 jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 14 jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 13 jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 12 jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 11 jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 10 jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 07 jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 06 jun 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 05 jun 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 04 jun 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 03 jun 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 31 may 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 30 may 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 29 may 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 28 may 2024 | 1.7650 | 1.7650 | 0.5440 | 0.5440 | 0.5440 | 56 |
| 27 may 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 24 may 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 23 may 2024 | 1.8900 | 1.8900 | 1.5500 | 1.5500 | 1.5500 | 50 |
| 22 may 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 21 may 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 20 may 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 17 may 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 16 may 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 15 may 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 14 may 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 13 may 2024 | 3.3700 | 3.3700 | 2.4500 | 2.4500 | 2.4500 | 150 |
| 10 may 2024 | 3.5400 | 3.6500 | 3.4400 | 3.4400 | 3.4400 | 66 |
| 09 may 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 08 may 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 07 may 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 06 may 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 03 may 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 02 may 2024 | 3.6315 | 3.6315 | 3.6315 | 3.6315 | 3.6315 | - |
| 30 abr 2024 | 3.5900 | 3.5900 | 3.3800 | 3.3805 | 3.3805 | 10 |
| 29 abr 2024 | 4.0850 | 4.0850 | 4.0675 | 4.0675 | 4.0675 | 1 |
| 26 abr 2024 | 4.6490 | 4.6490 | 4.6455 | 4.6455 | 4.6455 | 15 |
| 25 abr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 25 abr 2024 | 1:20 División de acciones | |||||
| 24 abr 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| 23 abr 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | - |
| 22 abr 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | - |
| 19 abr 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | - |
| 18 abr 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | - |
| 17 abr 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| 16 abr 2024 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | - |
| 15 abr 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | - |
| 12 abr 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | - |
| 11 abr 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | - |
| 10 abr 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | - |
| 09 abr 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | - |
| 08 abr 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | - |
| 05 abr 2024 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | - |
| 04 abr 2024 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
| 03 abr 2024 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | - |
| 02 abr 2024 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | - |
| 28 mar 2024 | 8.4760 | 8.4760 | 8.4760 | 8.4760 | 8.4760 | - |
| 27 mar 2024 | 8.5120 | 8.5120 | 8.5120 | 8.5120 | 8.5120 | - |
| 26 mar 2024 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | - |
| 25 mar 2024 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | - |
| 22 mar 2024 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | - |
| 21 mar 2024 | 8.9840 | 8.9840 | 8.9840 | 8.9840 | 8.9840 | - |
| 20 mar 2024 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | - |
| 19 mar 2024 | 7.9360 | 7.9360 | 7.9360 | 7.9360 | 7.9360 | - |
| 18 mar 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| 15 mar 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| 14 mar 2024 | 9.5040 | 9.5040 | 9.5040 | 9.5040 | 9.5040 | - |
| 13 mar 2024 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | - |
| 12 mar 2024 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | - |
| 11 mar 2024 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | - |
| 08 mar 2024 | 10.3600 | 10.3600 | 10.1400 | 10.1400 | 10.1400 | 50 |
| 07 mar 2024 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | - |
| 06 mar 2024 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | - |
| 05 mar 2024 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | - |
| 04 mar 2024 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | - |
| 01 mar 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 29 feb 2024 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | - |
| 28 feb 2024 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | - |
| 27 feb 2024 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | - |
| 26 feb 2024 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | - |
| 23 feb 2024 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | - |
| 22 feb 2024 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | - |
| 21 feb 2024 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | - |
| 20 feb 2024 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | - |
| 19 feb 2024 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | - |
| 16 feb 2024 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | - |
| 15 feb 2024 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | - |
| 14 feb 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| 13 feb 2024 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | - |
| 12 feb 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| 09 feb 2024 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | - |
| 08 feb 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| *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.