2,995€
0,50%
Echtzeit-Aktienkurs Laboratorio Reig Jofre S.A.
Bid:
Ask:
Aktienkurse zur Laboratorio Reig Jofre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 3,05 | 3,05 | 2,98 | 2,98 | 0,00% | 9.513,00 |
| 17.07.2025 | 2,96 | 3,02 | 2,96 | 2,98 | 0,00% | 4.786,00 |
| 16.07.2025 | 2,96 | 3,01 | 2,96 | 2,98 | 0,34% | 6.464,00 |
| 15.07.2025 | 2,98 | 3,01 | 2,97 | 2,97 | -0,34% | 35.491,00 |
| 14.07.2025 | 3,00 | 3,04 | 2,98 | 2,98 | -0,67% | 25.311,00 |
| 11.07.2025 | 3,06 | 3,06 | 2,98 | 3,00 | 0,00% | 11.057,00 |
| 10.07.2025 | 3,01 | 3,15 | 3,00 | 3,00 | 0,00% | 21.225,00 |
| 09.07.2025 | 2,98 | 3,03 | 2,98 | 3,00 | 0,00% | 5.904,00 |
| 08.07.2025 | 2,97 | 3,02 | 2,97 | 3,00 | 1,01% | 11.594,00 |
| 07.07.2025 | 3,01 | 3,01 | 2,97 | 2,97 | -1,00% | 12.567,00 |
| 04.07.2025 | 2,98 | 3,02 | 2,98 | 3,00 | -0,33% | 6.188,00 |
| 03.07.2025 | 3,03 | 3,04 | 2,96 | 3,01 | 0,67% | 23.928,00 |
| 02.07.2025 | 3,01 | 3,01 | 2,97 | 2,99 | 0,34% | 6.028,00 |
| 01.07.2025 | 3,08 | 3,08 | 2,94 | 2,98 | -1,00% | 24.730,00 |
| 30.06.2025 | 3,00 | 3,06 | 2,99 | 3,01 | 1,01% | 5.890,00 |
| 27.06.2025 | 2,97 | 3,00 | 2,97 | 2,98 | 0,34% | 3.571,00 |
| 26.06.2025 | 2,97 | 3,00 | 2,97 | 2,97 | -0,67% | 4.633,00 |
| 25.06.2025 | 3,06 | 3,09 | 2,99 | 2,99 | -2,92% | 97.846,00 |
| 24.06.2025 | 3,06 | 3,16 | 3,06 | 3,08 | -0,32% | 7.859,00 |
| 23.06.2025 | 3,14 | 3,14 | 3,06 | 3,09 | 0,65% | 16.985,00 |
| 20.06.2025 | 3,08 | 3,09 | 3,07 | 3,07 | -0,32% | 6.235,00 |
| 19.06.2025 | 3,09 | 3,10 | 3,06 | 3,08 | -0,65% | 12.922,00 |
| 18.06.2025 | 3,08 | 3,11 | 3,08 | 3,10 | 0,65% | 7.305,00 |
| 17.06.2025 | 3,29 | 3,29 | 3,06 | 3,08 | -4,35% | 55.685,00 |
| 16.06.2025 | 3,10 | 3,29 | 2,99 | 3,22 | 3,21% | 125.375,00 |
| 13.06.2025 | 3,15 | 3,16 | 2,99 | 3,12 | -0,95% | 46.108,00 |
| 12.06.2025 | 3,26 | 3,26 | 3,15 | 3,15 | -1,56% | 25.734,00 |
| 11.06.2025 | 3,26 | 3,26 | 3,16 | 3,20 | -3,32% | 51.709,00 |
| 10.06.2025 | 3,31 | 3,37 | 3,29 | 3,31 | 1,22% | 24.907,00 |
| 09.06.2025 | 3,25 | 3,29 | 3,18 | 3,27 | -0,30% | 16.871,00 |
| 06.06.2025 | 3,24 | 3,40 | 3,24 | 3,28 | 1,23% | 24.854,00 |
| 05.06.2025 | 3,24 | 3,25 | 3,18 | 3,24 | 2,53% | 17.863,00 |
| 04.06.2025 | 3,28 | 3,28 | 3,15 | 3,16 | -0,63% | 34.598,00 |
| 03.06.2025 | 3,24 | 3,30 | 3,15 | 3,18 | 0,63% | 29.235,00 |
| 02.06.2025 | 3,25 | 3,25 | 3,16 | 3,16 | -1,25% | 14.480,00 |
| 30.05.2025 | 3,19 | 3,23 | 3,15 | 3,20 | 0,31% | 8.151,00 |
| 29.05.2025 | 3,36 | 3,36 | 3,11 | 3,19 | -3,04% | 44.280,00 |
| 28.05.2025 | 3,20 | 3,40 | 3,20 | 3,29 | 1,86% | 105.362,00 |
| 27.05.2025 | 3,32 | 3,33 | 3,18 | 3,23 | -1,52% | 90.500,00 |
| 26.05.2025 | 3,19 | 3,30 | 3,15 | 3,28 | 4,13% | 91.351,00 |
| 23.05.2025 | 3,12 | 3,23 | 3,09 | 3,15 | 2,61% | 120.202,00 |
| 22.05.2025 | 3,09 | 3,12 | 3,06 | 3,07 | 0,00% | 12.808,00 |
| 21.05.2025 | 3,10 | 3,10 | 3,04 | 3,07 | 0,66% | 11.355,00 |
| 20.05.2025 | 3,11 | 3,12 | 3,04 | 3,05 | -1,61% | 9.791,00 |
| 19.05.2025 | 3,12 | 3,12 | 3,06 | 3,10 | 0,00% | 49.680,00 |
| 16.05.2025 | 3,10 | 3,12 | 3,04 | 3,10 | 1,64% | 38.130,00 |
| 15.05.2025 | 3,00 | 3,10 | 3,00 | 3,05 | 1,33% | 34.530,00 |
| 14.05.2025 | 2,97 | 3,03 | 2,97 | 3,01 | 1,01% | 26.778,00 |
| 13.05.2025 | 3,08 | 3,08 | 2,98 | 2,98 | -1,32% | 85.109,00 |
| 12.05.2025 | 3,03 | 3,07 | 3,00 | 3,02 | 1,00% | 19.461,00 |
| 09.05.2025 | 3,00 | 3,02 | 2,98 | 2,99 | -0,33% | 29.567,00 |
| 08.05.2025 | 2,98 | 3,02 | 2,98 | 3,00 | 0,33% | 12.406,00 |
| 07.05.2025 | 3,03 | 3,04 | 2,94 | 2,99 | -1,32% | 21.231,00 |
| 06.05.2025 | 3,04 | 3,04 | 2,97 | 3,03 | 2,71% | 21.442,00 |
| 05.05.2025 | 2,97 | 3,02 | 2,93 | 2,95 | -0,67% | 34.182,00 |
| 02.05.2025 | 2,90 | 2,99 | 2,89 | 2,97 | 2,06% | 25.204,00 |
| 30.04.2025 | 2,95 | 2,96 | 2,89 | 2,91 | 0,69% | 31.467,00 |
| 29.04.2025 | 2,89 | 2,95 | 2,87 | 2,89 | 0,00% | 20.835,00 |
| 28.04.2025 | 2,93 | 2,97 | 2,89 | 2,89 | -1,03% | 16.857,00 |
| 25.04.2025 | 2,97 | 2,97 | 2,89 | 2,92 | -1,68% | 15.578,00 |
| 24.04.2025 | 2,83 | 2,98 | 2,79 | 2,97 | 4,95% | 69.418,00 |
| 23.04.2025 | 2,89 | 2,92 | 2,83 | 2,83 | -1,05% | 56.609,00 |
| 22.04.2025 | 2,71 | 3,00 | 2,71 | 2,86 | 4,76% | 111.981,00 |
| 17.04.2025 | 2,72 | 2,74 | 2,70 | 2,73 | -0,36% | 3.433,00 |
| 16.04.2025 | 2,74 | 2,74 | 2,70 | 2,74 | 0,00% | 20.682,00 |
| 15.04.2025 | 2,74 | 2,74 | 2,69 | 2,74 | 0,00% | 420,00 |
| 14.04.2025 | 2,69 | 2,74 | 2,69 | 2,74 | 1,11% | 12.666,00 |
| 11.04.2025 | 2,74 | 2,74 | 2,70 | 2,71 | 0,74% | 2.378,00 |
| 10.04.2025 | 2,67 | 2,74 | 2,63 | 2,69 | 2,67% | 180.858,00 |
| 09.04.2025 | 2,67 | 2,68 | 2,62 | 2,62 | -2,96% | 10.557,00 |
| 08.04.2025 | 2,57 | 2,71 | 2,57 | 2,70 | 5,06% | 10.445,00 |
| 07.04.2025 | 2,62 | 2,62 | 2,50 | 2,57 | -3,02% | 112.191,00 |
| 04.04.2025 | 2,70 | 2,70 | 2,63 | 2,65 | -1,85% | 38.944,00 |
| 03.04.2025 | 2,82 | 2,82 | 2,67 | 2,70 | -4,93% | 43.625,00 |
| 02.04.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 3,27% | 46.674,00 |
| 01.04.2025 | 2,68 | 2,77 | 2,67 | 2,75 | 3,77% | 20.074,00 |
| 31.03.2025 | 2,64 | 2,71 | 2,62 | 2,65 | -0,38% | 25.735,00 |
| 28.03.2025 | 2,63 | 2,68 | 2,62 | 2,66 | 1,14% | 27.762,00 |
| 27.03.2025 | 2,63 | 2,64 | 2,62 | 2,63 | 0,00% | 19.930,00 |
| 26.03.2025 | 2,65 | 2,67 | 2,63 | 2,63 | -0,75% | 16.551,00 |
| 25.03.2025 | 2,64 | 2,67 | 2,64 | 2,65 | 0,38% | 9.372,00 |
| 24.03.2025 | 2,64 | 2,64 | 2,63 | 2,64 | 0,00% | 25.478,00 |
| 21.03.2025 | 2,66 | 2,66 | 2,63 | 2,64 | -0,38% | 12.168,00 |
| 20.03.2025 | 2,64 | 2,66 | 2,63 | 2,65 | 0,38% | 27.966,00 |
| 19.03.2025 | 2,64 | 2,65 | 2,64 | 2,64 | -0,75% | 4.255,00 |
| 18.03.2025 | 2,63 | 2,68 | 2,62 | 2,66 | 0,38% | 50.070,00 |
| 17.03.2025 | 2,61 | 2,66 | 2,60 | 2,65 | 1,15% | 32.270,00 |
| 14.03.2025 | 2,65 | 2,65 | 2,61 | 2,62 | 0,00% | 23.897,00 |
| 13.03.2025 | 2,64 | 2,67 | 2,61 | 2,62 | -0,76% | 33.891,00 |
| 12.03.2025 | 2,58 | 2,69 | 2,57 | 2,64 | 2,72% | 69.985,00 |
| 11.03.2025 | 2,59 | 2,63 | 2,55 | 2,57 | -1,15% | 85.001,00 |
| 10.03.2025 | 2,60 | 2,63 | 2,59 | 2,60 | 0,78% | 16.942,00 |
| 07.03.2025 | 2,58 | 2,59 | 2,58 | 2,58 | -0,77% | 6.390,00 |
| 06.03.2025 | 2,60 | 2,60 | 2,58 | 2,60 | -0,38% | 8.543,00 |
| 05.03.2025 | 2,69 | 2,69 | 2,57 | 2,61 | -1,88% | 42.488,00 |
| 04.03.2025 | 2,63 | 2,69 | 2,63 | 2,66 | -1,12% | 40.863,00 |
| 03.03.2025 | 2,70 | 2,70 | 2,62 | 2,69 | 0,75% | 15.050,00 |
| 28.02.2025 | 2,69 | 2,72 | 2,65 | 2,67 | -0,74% | 28.849,00 |
| 27.02.2025 | 2,68 | 2,72 | 2,62 | 2,69 | 1,51% | 31.059,00 |
| 26.02.2025 | 2,56 | 2,69 | 2,52 | 2,65 | 3,11% | 138.963,00 |