Italia markets close in 49 minutes

Arcadia Biosciences, Inc. (17D.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6800-0,3000 (-10,07%)
In data: 03:31PM CEST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20242,78002,78002,68002,68002,680025
17 mag 20242,98002,98002,98002,98002,9800-
16 mag 20242,62002,62002,62002,62002,6200-
15 mag 20242,54002,54002,54002,54002,5400-
14 mag 20241,87001,87001,87001,87001,8700-
13 mag 20241,89001,89001,89001,89001,8900-
10 mag 20241,91001,91001,91001,91001,9100-
09 mag 20241,82001,82001,82001,82001,8200-
08 mag 20241,85001,85001,85001,85001,8500-
07 mag 20241,83001,83001,83001,83001,8300-
06 mag 20241,80001,80001,80001,80001,8000-
03 mag 20241,84001,84001,84001,84001,8400-
02 mag 20241,89001,89001,89001,89001,8900-
30 apr 20241,88001,88001,88001,88001,8800-
29 apr 20241,93001,93001,93001,93001,9300-
26 apr 20241,75001,75001,75001,75001,7500-
25 apr 20241,90001,90001,90001,90001,9000-
24 apr 20241,88001,88001,88001,88001,8800-
23 apr 20241,95001,95001,95001,95001,9500-
22 apr 20241,91001,91001,91001,91001,9100-
19 apr 20241,80001,80001,80001,80001,8000-
18 apr 20241,88001,88001,88001,88001,8800-
17 apr 20241,79001,79001,79001,79001,7900-
16 apr 20241,76001,76001,76001,76001,7600-
15 apr 20241,82001,82001,82001,82001,8200-
12 apr 20241,83001,83001,83001,83001,8300-
11 apr 20241,87001,87001,87001,87001,8700-
10 apr 20241,86001,86001,86001,86001,8600-
09 apr 20241,90001,90001,90001,90001,9000-
08 apr 20241,96001,96001,96001,96001,9600-
05 apr 20241,91001,91001,90001,90001,9000-
04 apr 20241,85001,85001,85001,85001,8500-
03 apr 20241,83001,83001,83001,83001,8300-
02 apr 20241,89001,89001,89001,89001,8900-
28 mar 20242,08002,08002,08002,08002,0800-
27 mar 20242,10002,10002,10002,10002,1000-
26 mar 20242,10002,10002,10002,10002,1000-
25 mar 20242,06002,06002,06002,06002,0600-
22 mar 20242,04002,04002,04002,04002,0400-
21 mar 20242,18002,18002,18002,18002,1800-
20 mar 20242,20002,20002,20002,20002,2000-
19 mar 20242,26002,26002,26002,26002,2600-
18 mar 20242,34002,34002,34002,34002,3400-
15 mar 20242,30002,30002,30002,30002,3000-
14 mar 20242,30002,30002,30002,30002,3000-
13 mar 20242,28002,28002,28002,28002,2800-
12 mar 20242,20002,20002,20002,20002,2000-
11 mar 20242,28002,28002,28002,28002,2800-
08 mar 20242,24002,24002,24002,24002,2400-
07 mar 20242,24002,30002,24002,30002,3000-
06 mar 20242,34002,36002,34002,36002,360025
05 mar 20242,40002,40002,40002,40002,4000-
04 mar 20242,48002,48002,48002,48002,4800-
01 mar 20242,58002,58002,58002,58002,5800-
29 feb 20242,58002,58002,58002,58002,5800-
28 feb 20242,66002,66002,66002,66002,6600-
27 feb 20242,62002,62002,62002,62002,6200-
26 feb 20242,50002,50002,50002,50002,5000-
23 feb 20242,62002,64002,62002,64002,640014
22 feb 20242,76002,76002,76002,76002,7600-
21 feb 20242,78002,78002,78002,78002,7800-
20 feb 20242,58002,58002,58002,58002,5800-
19 feb 20242,58002,58002,58002,58002,5800-
16 feb 20242,68002,68002,68002,68002,6800-
15 feb 20242,44002,44002,44002,44002,4400-
14 feb 20242,32002,32002,32002,32002,3200-
13 feb 20242,28002,28002,28002,28002,2800-
12 feb 20242,28002,28002,28002,28002,2800-
09 feb 20242,22002,22002,22002,22002,2200-
08 feb 20242,22002,22002,22002,22002,2200-
07 feb 20242,36002,36002,36002,36002,3600-
06 feb 20242,18002,18002,18002,18002,1800-
05 feb 20242,30002,30002,30002,30002,3000-
02 feb 20242,18002,18002,18002,18002,1800-
01 feb 20242,16002,24002,16002,24002,2400-
31 gen 20242,20002,20002,20002,20002,2000-
30 gen 20242,20002,20002,20002,20002,2000-
29 gen 20242,28002,28002,28002,28002,2800-
26 gen 20242,30002,30002,30002,30002,3000-
25 gen 20242,24002,24002,24002,24002,2400-
24 gen 20242,22002,22002,22002,22002,2200-
23 gen 20242,28002,28002,28002,28002,2800-
22 gen 20242,28002,28002,28002,28002,2800-
19 gen 20242,36002,36002,36002,36002,3600-
18 gen 20242,30002,30002,30002,30002,3000-
17 gen 20242,30002,30002,30002,30002,3000-
16 gen 20242,36002,36002,26002,26002,2600-
15 gen 20242,46002,46002,46002,46002,4600-
12 gen 20242,46002,46002,46002,46002,4600-
11 gen 20242,48002,48002,48002,48002,4800-
10 gen 20242,44002,44002,44002,44002,4400-
09 gen 20242,46002,46002,46002,46002,4600-
08 gen 20242,42002,42002,42002,42002,4200-
05 gen 20242,42002,42002,42002,42002,4200-
04 gen 20242,54002,54002,54002,54002,5400-
03 gen 20242,60002,60002,60002,60002,6000-
02 gen 20242,80002,80002,80002,80002,8000-
29 dic 20233,14003,14003,14003,14003,1400480
28 dic 20232,50002,50002,50002,50002,5000-
27 dic 20232,60002,60002,60002,60002,6000-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...