3,005€
0,17%
Echtzeit-Aktienkurs Laboratorio Reig Jofre S.A.
Bid:
Ask:
Aktienkurse zur Laboratorio Reig Jofre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,02 | 3,04 | 3,00 | 3,03 | 1,00% | - |
| 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 | 2,80 | 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 | 2,64 | 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 |
| 25.02.2025 | 2,64 | 2,66 | 2,52 | 2,57 | -2,65% | 142.238,00 |
| 24.02.2025 | 2,64 | 2,71 | 2,64 | 2,64 | -1,86% | 23.821,00 |
| 21.02.2025 | 2,67 | 2,69 | 2,63 | 2,69 | 1,13% | 28.458,00 |
| 20.02.2025 | 2,68 | 2,68 | 2,63 | 2,66 | -0,75% | 23.068,00 |
| 19.02.2025 | 2,64 | 2,68 | 2,63 | 2,68 | 1,52% | 12.333,00 |
| 18.02.2025 | 2,68 | 2,71 | 2,60 | 2,64 | -0,75% | 36.437,00 |
| 17.02.2025 | 2,66 | 2,69 | 2,66 | 2,66 | 0,38% | 15.270,00 |
| 14.02.2025 | 2,60 | 2,67 | 2,57 | 2,65 | 1,92% | 34.754,00 |
| 13.02.2025 | 2,60 | 2,65 | 2,58 | 2,60 | 0,00% | 4.181,00 |
| 12.02.2025 | 2,61 | 2,66 | 2,60 | 2,60 | -1,14% | 16.736,00 |
| 11.02.2025 | 2,61 | 2,65 | 2,61 | 2,63 | -0,38% | 10.986,00 |
| 10.02.2025 | 2,69 | 2,70 | 2,60 | 2,64 | 0,38% | 16.217,00 |
| 07.02.2025 | 2,69 | 2,69 | 2,63 | 2,63 | -2,23% | 6.362,00 |
| 06.02.2025 | 2,54 | 2,71 | 2,54 | 2,69 | 4,67% | 48.918,00 |
| 05.02.2025 | 2,59 | 2,59 | 2,53 | 2,57 | -0,77% | 20.741,00 |
| 04.02.2025 | 2,57 | 2,59 | 2,57 | 2,59 | 0,39% | 2.541,00 |
| 03.02.2025 | 2,55 | 2,58 | 2,53 | 2,58 | -0,39% | 15.553,00 |
| 31.01.2025 | 2,66 | 2,66 | 2,59 | 2,59 | -2,63% | 8.147,00 |
| 30.01.2025 | 2,70 | 2,70 | 2,64 | 2,66 | -1,48% | 2.014,00 |
| 29.01.2025 | 2,71 | 2,71 | 2,67 | 2,70 | -0,74% | 3.978,00 |
| 28.01.2025 | 2,52 | 2,72 | 2,52 | 2,72 | 6,25% | 29.443,00 |
| 27.01.2025 | 2,66 | 2,66 | 2,54 | 2,56 | 0,00% | 3.138,00 |
| 24.01.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 0,00% | 2.386,00 |
| 23.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 376,00 |
| 22.01.2025 | 2,56 | 2,59 | 2,56 | 2,56 | -0,78% | 7.927,00 |
| 21.01.2025 | 2,56 | 2,62 | 2,56 | 2,58 | 1,18% | 6.662,00 |
| 20.01.2025 | 2,51 | 2,63 | 2,51 | 2,55 | 1,59% | 22.558,00 |
| 17.01.2025 | 2,48 | 2,60 | 2,48 | 2,51 | 1,21% | 16.555,00 |
| 16.01.2025 | 2,50 | 2,50 | 2,46 | 2,48 | -0,40% | 23.079,00 |
| 15.01.2025 | 2,50 | 2,53 | 2,49 | 2,49 | -0,80% | 25.444,00 |
| 14.01.2025 | 2,57 | 2,57 | 2,50 | 2,51 | -1,95% | 19.998,00 |
| 13.01.2025 | 2,61 | 2,61 | 2,56 | 2,56 | -1,92% | 9.305,00 |
| 10.01.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -0,38% | 1.921,00 |
| 09.01.2025 | 2,63 | 2,64 | 2,57 | 2,62 | -0,38% | 13.041,00 |
| 08.01.2025 | 2,59 | 2,63 | 2,57 | 2,63 | 1,54% | 10.240,00 |
| 07.01.2025 | 2,57 | 2,61 | 2,57 | 2,59 | 0,78% | 9.993,00 |
| 06.01.2025 | 2,57 | 2,62 | 2,57 | 2,57 | 0,00% | 22.389,00 |
| 03.01.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | 638,00 |
| 02.01.2025 | 2,59 | 2,59 | 2,52 | 2,57 | 3,21% | 31.495,00 |
| 31.12.2024 | 2,54 | 2,54 | 2,48 | 2,49 | -1,19% | 41.347,00 |
| 30.12.2024 | 2,52 | 2,54 | 2,50 | 2,52 | 0,00% | 62.154,00 |
| 27.12.2024 | 2,53 | 2,55 | 2,52 | 2,52 | -1,18% | 59.127,00 |
| 24.12.2024 | 2,56 | 2,56 | 2,54 | 2,55 | -0,78% | 17.363,00 |
| 23.12.2024 | 2,56 | 2,57 | 2,54 | 2,57 | 0,00% | 10.985,00 |
| 20.12.2024 | 2,54 | 2,59 | 2,54 | 2,57 | -0,77% | 14.668,00 |
| 19.12.2024 | 2,55 | 2,59 | 2,53 | 2,59 | 1,17% | 47.896,00 |
| 18.12.2024 | 2,53 | 2,56 | 2,53 | 2,56 | 0,00% | 78.943,00 |
| 17.12.2024 | 2,57 | 2,63 | 2,51 | 2,56 | -0,78% | 40.899,00 |
| 16.12.2024 | 2,62 | 2,72 | 2,58 | 2,58 | -1,90% | 28.344,00 |
| 13.12.2024 | 2,60 | 2,64 | 2,55 | 2,63 | 0,38% | 67.679,00 |