Italia markets close in 4 hours 25 minutes

Poseida Therapeutics Inc (2RZ.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6080+0,0080 (+0,31%)
In data: 12:12PM CEST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20242,60202,60802,60202,60802,6080143
13 mag 20242,46202,60002,45602,60002,6000-
10 mag 20242,51602,53202,41802,43802,4380-
09 mag 20242,51602,52002,44402,47402,4740-
08 mag 20242,72002,72002,52802,52802,5280-
07 mag 20242,62602,64402,62602,64402,6440-
06 mag 20242,66602,69802,65002,68602,6860-
03 mag 20242,61402,69602,61202,62402,6240-
02 mag 20242,58202,71002,56602,64402,6440-
30 apr 20242,16602,29002,14402,29002,2900-
29 apr 20241,99402,14001,99002,14002,1400-
26 apr 20241,93201,97801,89701,96801,9680-
25 apr 20241,90801,91401,89401,90701,9070-
24 apr 20242,03402,03401,91301,94001,9400-
23 apr 20242,02002,09802,01802,04002,0400-
22 apr 20241,90501,98501,88701,98501,9850-
19 apr 20241,86601,92601,84101,86401,8640-
18 apr 20241,92002,02201,91001,98601,9860-
17 apr 20241,90801,94601,83901,93701,9370-
16 apr 20242,13402,15201,83901,98001,9800-
15 apr 20242,57402,57402,32802,32802,3280-
12 apr 20242,71602,78402,60602,60602,6060-
11 apr 20242,59802,72002,59002,69802,6980-
10 apr 20242,77402,77602,63602,63602,6360-
09 apr 20242,73802,73802,66602,72402,7240-
08 apr 20242,76002,77002,72202,72202,7220-
05 apr 20242,84002,90002,80002,84802,8480-
04 apr 20242,83202,93002,79602,87802,8780-
03 apr 20242,68402,84802,68402,84802,8480-
02 apr 20243,05003,05002,69802,69802,6980-
28 mar 20242,84002,96002,84002,96002,9600-
27 mar 20242,68002,88002,68002,88002,8800-
26 mar 20242,84002,84002,66002,66002,6600-
25 mar 20242,88002,88002,86002,86002,8600-
22 mar 20242,86002,94002,86002,88002,8800-
21 mar 20242,72002,90002,72002,88002,8800-
20 mar 20242,70002,78002,64002,78002,7800-
19 mar 20242,82002,94002,66002,66002,6600-
18 mar 20242,96003,00002,84002,84002,8400-
15 mar 20242,92003,08002,92002,98002,9800-
14 mar 20243,00003,08002,80002,80002,8000-
13 mar 20242,90003,12002,90003,06003,0600-
12 mar 20243,14003,20002,88002,96002,9600-
11 mar 20243,72003,72003,10003,10003,1000-
08 mar 20243,18003,60002,94003,60003,6000-
07 mar 20243,26003,34003,10003,10003,1000-
06 mar 20243,22003,38003,22003,24003,2400-
05 mar 20243,36003,38003,16003,20003,2000-
04 mar 20243,82003,86003,42003,42003,4200-
01 mar 20243,66003,84003,60003,82003,8200-
29 feb 20243,44003,66003,42003,66003,6600-
28 feb 20243,48003,50003,42003,44003,4400-
27 feb 20243,18003,52003,18003,48003,4800-
26 feb 20243,00003,12003,00003,12003,1200-
23 feb 20242,98003,00002,96003,00003,0000-
22 feb 20243,12003,14002,98002,98002,9800-
21 feb 20243,24003,26003,08003,10003,1000-
20 feb 20243,38003,40003,24003,24003,2400-
19 feb 20243,38003,40003,38003,40003,4000-
16 feb 20243,44003,48003,30003,38003,3800-
15 feb 20243,46003,50003,34003,40003,4000-
14 feb 20243,40003,56003,40003,46003,4600-
13 feb 20243,60003,60003,28003,36003,3600-
12 feb 20243,32003,60003,28003,60003,6000-
09 feb 20243,12003,34003,12003,34003,3400-
08 feb 20243,08003,18003,06003,14003,1400-
07 feb 20243,52003,52003,14003,14003,1400-
06 feb 20243,28003,60003,22003,54003,5400-
05 feb 20243,22003,32003,16003,30003,3000-
02 feb 20243,16003,24003,02003,24003,2400-
01 feb 20243,20003,20003,06003,12003,1200-
31 gen 20243,02003,24003,00003,22003,2200-
30 gen 20242,94003,08002,90003,08003,0800-
29 gen 20242,96002,96002,92002,92002,9200-
26 gen 20242,96003,02002,94002,96002,9600-
25 gen 20243,02003,06002,96003,00003,0000-
24 gen 20242,96003,06002,92003,04003,0400-
23 gen 20242,76002,90002,74002,90002,9000-
22 gen 20242,54002,72002,48002,72002,7200-
19 gen 20242,62002,64002,46002,52002,5200-
18 gen 20242,60002,66002,54002,66002,6600-
17 gen 20242,54002,58002,46002,54002,5400-
16 gen 20242,78002,82002,56002,56002,5600-
15 gen 20242,78002,78002,76002,76002,7600-
12 gen 20242,96003,00002,78002,78002,7800-
11 gen 20242,92002,94002,78002,94002,9400-
10 gen 20242,94002,96002,88002,90002,9000-
09 gen 20242,94002,98002,90002,96002,9600-
08 gen 20242,90002,94002,80002,94002,9400-
05 gen 20242,94002,94002,80002,90002,9000-
04 gen 20242,92003,00002,90002,96002,9600-
03 gen 20243,08003,08002,92002,92002,9200-
02 gen 20243,04003,22003,02003,08003,0800-
29 dic 20233,14003,16003,12003,12003,1200-
28 dic 20233,06003,14003,00003,14003,1400-
27 dic 20233,04003,04002,94003,04003,0400-
22 dic 20233,08003,08003,04003,04003,0400-
21 dic 20232,94003,08002,94003,08003,0800-
20 dic 20233,20003,24002,98002,98002,9800-
19 dic 20233,10003,20003,08003,18003,1800-
*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...