Italia markets close in 6 hours 44 minutes

XBiotech Inc (4XB.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5000+0,2000 (+4,65%)
In data: 10:10AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20244,48004,50004,48004,50004,50005.000
25 giu 20244,22004,48004,22004,30004,3000-
24 giu 20244,82004,84004,28004,28004,2800-
21 giu 20244,78004,94004,76004,80004,8000-
20 giu 20244,90004,96004,72004,86004,8600-
19 giu 20244,90004,90004,88004,88004,8800-
18 giu 20245,65005,70005,00005,00005,0000-
17 giu 20245,70005,70005,65005,65005,6500-
14 giu 20245,90005,90005,60005,85005,8500-
13 giu 20245,80005,85005,65005,65005,6500-
12 giu 20246,10006,25005,65005,65005,6500-
11 giu 20246,15006,35006,15006,30006,3000-
10 giu 20246,25006,30006,20006,25006,2500-
07 giu 20246,50006,50006,30006,30006,3000-
06 giu 20246,40006,60006,40006,50006,5000-
05 giu 20246,80006,80006,55006,60006,6000-
04 giu 20246,35006,70006,35006,70006,7000-
03 giu 20246,65006,70006,40006,40006,4000-
31 mag 20246,90006,90006,70006,70006,7000-
30 mag 20246,75007,00006,75006,75006,7500-
29 mag 20247,15007,15006,85006,85006,8500-
28 mag 20247,60007,75007,00007,00007,0000-
27 mag 20247,65007,65007,65007,65007,6500-
24 mag 20247,75007,75007,50007,50007,5000-
23 mag 20247,95007,95007,70007,70007,7000-
22 mag 20248,05008,10007,95007,95007,9500-
21 mag 20247,85008,00007,85007,90007,9000-
20 mag 20247,75008,05007,70008,05008,0500-
17 mag 20247,90007,90007,65007,65007,6500-
16 mag 20247,90007,90007,85007,85007,8500-
15 mag 20248,15008,15007,85008,00008,0000-
14 mag 20247,95008,10007,85007,85007,8500-
13 mag 20247,70008,10007,70007,90007,9000-
10 mag 20248,00008,00007,85007,95007,9500-
09 mag 20248,65008,70008,25008,25008,2500-
08 mag 20248,55008,60008,25008,25008,2500-
07 mag 20248,70008,75008,45008,50008,5000-
06 mag 20247,90008,40007,90008,25008,2500-
03 mag 20247,50007,95007,50007,80007,8000-
02 mag 20247,60008,00007,60008,00008,0000-
30 apr 20247,25007,30007,20007,20007,2000-
29 apr 20247,35007,45006,75007,40007,4000-
26 apr 20247,65007,65007,40007,40007,4000-
25 apr 20247,50007,60007,35007,60007,6000-
24 apr 20247,65007,75007,55007,55007,5500-
23 apr 20247,45007,65007,15007,55007,5500-
22 apr 20247,55007,60007,30007,50007,5000-
19 apr 20247,40007,65007,30007,35007,3500-
18 apr 20247,60007,75007,45007,70007,7000-
17 apr 20248,45008,65007,85007,85007,8500-
16 apr 20248,85008,90008,70008,80008,8000-
15 apr 20248,70008,75008,60008,75008,7500-
12 apr 20248,85008,90008,70008,85008,8500-
11 apr 20249,00009,20008,70008,75008,7500-
10 apr 20248,55009,00008,50008,40008,40005.000
09 apr 20248,95008,95008,60008,60008,6000-
08 apr 20247,55008,80007,55008,80008,8000-
05 apr 20248,65008,65007,95007,95007,9500-
04 apr 20247,75008,35007,75008,35008,3500-
03 apr 20247,85008,60007,85008,20008,2000-
02 apr 20247,30007,50007,05007,50007,5000-
28 mar 20247,35007,60007,25007,35007,3500-
27 mar 20247,40007,50007,25007,40007,4000-
26 mar 20246,85007,45006,85007,25007,2500-
25 mar 20246,85006,85006,65006,85006,8500-
22 mar 20246,70006,85006,65006,85006,8500-
21 mar 20246,55006,65006,50006,65006,6500-
20 mar 20246,60006,80006,30006,35006,3500-
19 mar 20246,15006,85006,15006,60006,6000-
18 mar 20245,50006,10005,40006,10006,1000-
15 mar 20245,90005,90005,65005,65005,6500-
14 mar 20245,80005,80005,70005,80005,8000-
13 mar 20245,80005,80005,70005,75005,7500-
12 mar 20245,80005,85005,65005,80005,8000-
11 mar 20245,80005,80005,70005,75005,7500-
08 mar 20245,80005,85005,60005,80005,8000-
07 mar 20245,85005,90005,80005,80005,8000-
06 mar 20245,80005,90005,80005,90005,9000-
05 mar 20245,85005,95005,80005,95005,9500-
04 mar 20245,90005,95005,80005,85005,8500-
01 mar 20245,80005,85005,55005,85005,8500-
29 feb 20245,85005,95005,75005,75005,7500-
28 feb 20245,90005,90005,70005,80005,8000-
27 feb 20245,95005,95005,90005,95005,9500-
26 feb 20245,95006,05005,90005,95005,9500-
23 feb 20245,65006,00005,65005,85005,8500-
22 feb 20246,35006,45005,75005,85005,8500-
21 feb 20245,60006,55005,60006,35006,3500-
20 feb 20245,45005,50005,35005,50005,5000-
19 feb 20245,45005,50005,45005,45005,4500-
16 feb 20245,35005,50005,35005,50005,5000-
15 feb 20245,65005,65005,35005,45005,4500-
14 feb 20245,60005,60005,55005,60005,6000-
13 feb 20245,60005,65005,50005,65005,6500-
12 feb 20245,45005,60005,40005,60005,6000-
09 feb 20245,05005,40005,00005,40005,4000-
08 feb 20245,05005,10005,00005,00005,0000-
07 feb 20245,05005,05005,00005,00005,0000-
06 feb 20245,10005,25005,00005,00005,00001.000
05 feb 20245,00005,05004,74005,05005,0500-
*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...