Italia markets open in 2 hours 38 minutes

Regulus Therapeutics Inc. (7RG0.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8800-0,4200 (-18,26%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20241,88001,88001,88001,88001,8800-
24 giu 20242,30002,30002,30002,30002,3000-
21 giu 20242,30002,30002,30002,30002,3000-
20 giu 20242,28002,28002,28002,28002,2800-
19 giu 20242,26002,26002,26002,26002,2600-
18 giu 20242,16002,16002,16002,16002,1600-
17 giu 20242,20002,20002,20002,20002,2000-
14 giu 20242,26002,26002,26002,26002,2600-
13 giu 20242,14002,14002,14002,14002,1400-
12 giu 20242,20002,20002,20002,20002,2000-
11 giu 20242,22002,22002,22002,22002,2200-
10 giu 20242,04002,04002,04002,04002,0400-
07 giu 20242,00002,00002,00002,00002,0000-
06 giu 20242,14002,14002,14002,14002,1400-
05 giu 20241,99001,99001,99001,99001,9900-
04 giu 20241,98001,98001,98001,98001,9800-
03 giu 20242,08002,08002,08002,08002,0800-
31 mag 20242,08002,08002,08002,08002,0800-
30 mag 20241,91001,91001,91001,91001,9100-
29 mag 20241,84001,84001,84001,84001,8400-
28 mag 20241,82001,82001,82001,82001,8200-
27 mag 20241,83001,83001,83001,83001,8300-
24 mag 20241,75001,75001,75001,75001,7500-
23 mag 20241,75001,75001,75001,75001,7500-
22 mag 20241,71001,71001,71001,71001,7100-
21 mag 20241,82001,82001,82001,82001,8200-
20 mag 20241,81001,81001,81001,81001,8100-
17 mag 20241,81001,81001,81001,81001,8100-
16 mag 20241,83001,83001,83001,83001,8300-
15 mag 20241,89001,89001,89001,89001,8900-
14 mag 20241,90001,90001,90001,90001,9000-
13 mag 20242,02002,02002,02002,02002,0200-
10 mag 20242,06002,06002,06002,06002,0600-
09 mag 20242,08002,08002,08002,08002,0800-
08 mag 20242,04002,04002,04002,04002,0400-
07 mag 20242,22002,22002,22002,22002,2200-
06 mag 20242,44002,44002,44002,44002,4400-
03 mag 20242,48002,48002,48002,48002,4800-
02 mag 20242,32002,32002,32002,32002,3200-
30 apr 20242,32002,32002,32002,32002,3200-
29 apr 20242,22002,22002,22002,22002,2200-
26 apr 20242,08002,08002,08002,08002,0800-
25 apr 20242,04002,04002,04002,04002,0400-
24 apr 20242,08002,08002,08002,08002,0800-
23 apr 20242,02002,02002,02002,02002,0200-
22 apr 20241,97001,97001,97001,97001,9700-
19 apr 20242,04002,04002,04002,04002,0400-
18 apr 20242,16002,16002,16002,16002,1600900
17 apr 20242,38002,38002,38002,38002,3800-
16 apr 20242,58002,58002,42002,42002,42003.476
15 apr 20242,60002,60002,60002,60002,6000-
12 apr 20242,56002,56002,56002,56002,5600-
11 apr 20242,40002,40002,40002,40002,4000-
10 apr 20242,46002,46002,46002,46002,4600-
09 apr 20242,42002,42002,42002,42002,4200-
08 apr 20242,32002,32002,32002,32002,3200-
05 apr 20242,30002,30002,30002,30002,3000-
04 apr 20242,38002,40002,38002,40002,40007.000
03 apr 20242,48002,48002,48002,48002,4800-
02 apr 20242,56002,56002,56002,56002,5600-
28 mar 20242,60002,60002,60002,60002,6000-
27 mar 20242,60002,60002,60002,60002,6000-
26 mar 20242,66002,66002,58002,58002,58003.400
25 mar 20242,46002,48002,46002,48002,48001.009
22 mar 20242,52002,52002,50002,50002,50001.200
21 mar 20242,26002,26002,26002,26002,2600-
20 mar 20242,12002,12002,12002,12002,1200-
19 mar 20242,14002,14002,14002,14002,1400-
18 mar 20241,90001,90001,90001,90001,9000-
15 mar 20242,22002,22002,22002,22002,2200-
14 mar 20242,14002,14001,94001,94001,94005.500
13 mar 20242,30002,40002,20002,20002,20001.863
12 mar 20241,24003,26001,24002,68002,68007.025
11 mar 20241,23001,23001,23001,23001,2300-
08 mar 20241,27001,27001,27001,27001,2700-
07 mar 20241,35001,35001,35001,35001,3500-
06 mar 20241,34001,34001,34001,34001,3400-
05 mar 20241,35001,35001,35001,35001,3500-
04 mar 20241,35001,35001,35001,35001,3500-
01 mar 20241,34001,34001,34001,34001,3400-
29 feb 20241,35001,35001,35001,35001,3500-
28 feb 20241,37001,37001,37001,37001,3700-
27 feb 20241,29001,29001,29001,29001,2900-
26 feb 20241,33001,33001,33001,33001,3300-
23 feb 20241,39001,39001,39001,39001,3900-
22 feb 20241,38001,38001,38001,38001,3800-
21 feb 20241,41001,41001,41001,41001,4100-
20 feb 20241,39001,39001,39001,39001,3900-
19 feb 20241,40001,40001,40001,40001,4000-
16 feb 20241,35001,35001,35001,35001,3500-
15 feb 20241,36001,36001,36001,36001,3600-
14 feb 20241,43001,43001,43001,43001,4300-
13 feb 20241,49001,49001,49001,49001,4900-
12 feb 20241,42001,42001,42001,42001,4200-
09 feb 20241,30001,30001,30001,30001,3000-
08 feb 20241,25001,25001,25001,25001,2500-
07 feb 20241,19001,19001,19001,19001,1900-
06 feb 20241,23001,23001,23001,23001,2300-
05 feb 20241,23001,23001,23001,23001,2300-
02 feb 20241,23001,23001,23001,23001,2300-
*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...