Italia markets open in 7 hours 21 minutes

Check-Cap Ltd (7CC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,06000,0000 (0,00%)
Alla chiusura: 08:30PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20242,04002,06002,04002,06002,0600330
07 mag 20242,06002,08002,04002,06002,0600-
06 mag 20242,04002,06002,04002,06002,0600-
03 mag 20242,10002,12002,06002,06002,0600-
02 mag 20242,14002,16002,04002,06002,0600-
30 apr 20242,06002,10002,06002,10002,1000-
29 apr 20242,14002,14002,08002,10002,1000-
26 apr 20242,12002,14002,10002,10002,1000-
25 apr 20242,08002,12002,06002,12002,1200-
24 apr 20242,14002,14002,08002,08002,0800-
23 apr 20242,12002,12002,08002,08002,0800-
22 apr 20242,12002,14002,10002,12002,1200-
19 apr 20242,12002,14002,10002,12002,1200-
18 apr 20242,04002,16002,00002,16002,1600-
17 apr 20242,10002,10002,00002,06002,0600-
16 apr 20242,06002,14002,06002,08002,0800-
15 apr 20242,12002,14002,06002,12002,1200-
12 apr 20242,24002,26002,06002,06002,0600-
11 apr 20242,30002,30002,26002,26002,2600-
10 apr 20242,34002,38002,30002,38002,3800-
09 apr 20242,40002,46002,32002,32002,3200-
08 apr 20242,28002,44002,28002,44002,4400-
05 apr 20242,46002,48002,28002,38002,3800-
04 apr 20242,48002,48002,38002,42002,4200-
03 apr 20242,44002,46002,42002,44002,4400-
02 apr 20242,58002,60002,44002,46002,4600-
28 mar 20242,40002,92002,28002,92002,9200-
27 mar 20242,18002,56002,10002,42002,4200-
26 mar 20243,00003,00002,10002,50002,5000-
25 mar 20241,87001,88001,81001,81001,8100-
22 mar 20241,87001,88001,86001,87001,8700-
21 mar 20241,81001,89001,75001,87001,8700-
20 mar 20241,74001,86001,74001,86001,8600-
19 mar 20241,80001,80001,74001,74001,7400-
18 mar 20241,76001,85001,76001,78001,7800-
15 mar 20241,80001,80001,70001,72001,7200-
14 mar 20241,81001,82001,77001,77001,7700-
13 mar 20241,79001,86001,79001,79001,7900-
12 mar 20241,78001,79001,75001,77001,7700-
11 mar 20241,77001,79001,76001,76001,7600-
08 mar 20241,71001,84001,71001,78001,7800-
07 mar 20241,74001,75001,70001,71001,7100-
06 mar 20241,83001,83001,75001,76001,7600-
05 mar 20241,88001,88001,80001,81001,8100-
04 mar 20241,89001,91001,89001,89001,8900-
01 mar 20242,06002,08001,95001,95001,9500-
29 feb 20242,06002,08002,06002,08002,0800-
28 feb 20242,06002,10002,02002,10002,1000-
27 feb 20242,06002,08002,06002,06002,0600-
26 feb 20242,08002,10002,02002,10002,1000-
23 feb 20242,06002,16002,06002,12002,1200-
22 feb 20242,20002,22002,08002,08002,0800-
21 feb 20241,96002,08001,96002,08002,0800-
20 feb 20241,98002,00001,96001,98001,9800-
19 feb 20241,98001,98001,98001,98001,9800-
16 feb 20242,04002,04002,00002,02002,0200-
15 feb 20242,02002,06002,02002,04002,0400-
14 feb 20241,99002,12001,99002,04002,0400-
13 feb 20242,02002,04001,99001,99001,9900-
12 feb 20242,04002,06002,02002,02002,0200-
09 feb 20242,02002,04002,02002,04002,0400-
08 feb 20241,96002,06001,96002,06002,0600-
07 feb 20241,95001,99001,93001,97001,9700-
06 feb 20241,97002,10001,96002,00002,0000-
05 feb 20241,98002,10001,97001,97001,9700-
02 feb 20242,02002,08001,99001,99001,9900-
01 feb 20241,95002,10001,95002,02002,0200-
31 gen 20241,96002,08001,96001,96001,9600-
30 gen 20241,96002,10001,96002,00002,0000-
29 gen 20242,00002,10001,98001,98001,9800-
26 gen 20241,97002,08001,97001,99001,9900-
25 gen 20242,00002,12002,00002,00002,0000-
24 gen 20242,02002,08002,02002,02002,0200-
23 gen 20242,00002,12002,00002,02002,0200-
22 gen 20242,00002,06002,00002,04002,0400-
19 gen 20241,89002,08001,89002,00002,0000-
18 gen 20241,93002,08001,92001,93001,9300-
17 gen 20241,96002,00001,89002,00002,0000-
16 gen 20241,99002,02001,96001,98001,9800-
15 gen 20242,00002,00002,00002,00002,0000-
12 gen 20242,08002,08002,00002,00002,0000-
11 gen 20242,06002,08002,04002,06002,0600-
10 gen 20241,94001,94001,54001,54001,5400-
09 gen 20241,91002,02001,84002,00002,0000-
08 gen 20241,87001,91001,58001,91001,9100-
05 gen 20241,83001,98001,80001,92001,9200-
04 gen 20241,83001,90001,78001,80001,8000-
03 gen 20241,84001,97001,82001,86001,8600-
02 gen 20241,89002,40001,86001,86001,8600-
29 dic 20231,98001,99001,98001,99001,9900-
28 dic 20231,98002,00001,97001,98001,9800-
27 dic 20232,02002,04001,98001,99001,9900-
22 dic 20231,88002,14001,88002,02002,0200-
21 dic 20232,08002,26001,93001,93001,9300-
20 dic 20232,16002,20001,85002,02002,0200-
19 dic 20232,20002,40002,10002,18002,1800-
18 dic 20232,28002,46002,22002,22002,2200-
15 dic 20232,40002,54002,36002,36002,3600-
14 dic 20232,40002,54002,36002,38002,3800-
13 dic 20232,42002,58002,38002,38002,3800-
*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...