2,715€
-0,18%
Echtzeit-Aktienkurs Laboratorio Reig Jofre S.A.
Bid:
Ask:
Aktienkurse zur Laboratorio Reig Jofre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 2,71 | 2,71 | 2,60 | 2,62 | -3,68% | 197.890,00 |
| 11.12.2024 | 2,73 | 2,79 | 2,71 | 2,72 | -0,37% | 13.876,00 |
| 10.12.2024 | 2,72 | 2,74 | 2,72 | 2,73 | 0,37% | 3.204,00 |
| 09.12.2024 | 2,73 | 2,75 | 2,72 | 2,72 | 0,00% | 15.700,00 |
| 06.12.2024 | 2,75 | 2,78 | 2,72 | 2,72 | -1,09% | 16.946,00 |
| 05.12.2024 | 2,78 | 2,78 | 2,73 | 2,75 | 1,48% | 19.872,00 |
| 04.12.2024 | 2,73 | 2,75 | 2,71 | 2,71 | -1,45% | 12.816,00 |
| 03.12.2024 | 2,76 | 2,77 | 2,71 | 2,75 | -1,08% | 43.755,00 |
| 02.12.2024 | 2,81 | 2,83 | 2,76 | 2,78 | -1,07% | 24.496,00 |
| 29.11.2024 | 2,78 | 2,83 | 2,77 | 2,81 | 1,08% | 6.585,00 |
| 28.11.2024 | 2,77 | 2,79 | 2,77 | 2,78 | 0,36% | 6.460,00 |
| 27.11.2024 | 2,79 | 2,79 | 2,77 | 2,77 | -0,36% | 18.719,00 |
| 26.11.2024 | 2,80 | 2,83 | 2,78 | 2,78 | -0,71% | 11.620,00 |
| 25.11.2024 | 2,82 | 2,85 | 2,80 | 2,80 | -0,71% | 8.467,00 |
| 22.11.2024 | 2,82 | 2,89 | 2,80 | 2,82 | -0,53% | 11.860,00 |
| 21.11.2024 | 2,84 | 2,87 | 2,83 | 2,84 | 0,53% | 7.820,00 |
| 20.11.2024 | 2,83 | 2,84 | 2,80 | 2,82 | -0,35% | 23.427,00 |
| 19.11.2024 | 2,84 | 2,84 | 2,82 | 2,83 | -0,35% | 6.324,00 |
| 18.11.2024 | 2,89 | 2,89 | 2,80 | 2,84 | -2,07% | 24.032,00 |
| 15.11.2024 | 2,95 | 2,95 | 2,89 | 2,90 | -0,34% | 13.193,00 |
| 14.11.2024 | 2,88 | 2,97 | 2,87 | 2,91 | 1,75% | 11.436,00 |
| 13.11.2024 | 2,92 | 2,92 | 2,86 | 2,86 | -0,35% | 2.749,00 |
| 12.11.2024 | 2,84 | 3,00 | 2,84 | 2,87 | 0,35% | 17.676,00 |
| 11.11.2024 | 2,90 | 2,91 | 2,83 | 2,86 | -2,05% | 29.685,00 |
| 08.11.2024 | 2,87 | 2,92 | 2,87 | 2,92 | 1,04% | 5.041,00 |
| 07.11.2024 | 2,92 | 2,92 | 2,86 | 2,89 | 0,35% | 12.520,00 |
| 06.11.2024 | 2,86 | 2,92 | 2,86 | 2,88 | -1,37% | 8.701,00 |
| 05.11.2024 | 2,90 | 2,93 | 2,87 | 2,92 | 0,69% | 8.211,00 |
| 04.11.2024 | 2,90 | 2,92 | 2,86 | 2,90 | -0,34% | 16.912,00 |
| 01.11.2024 | 2,89 | 2,92 | 2,89 | 2,91 | 1,39% | 13.407,00 |
| 31.10.2024 | 2,98 | 2,99 | 2,87 | 2,87 | -3,37% | 36.900,00 |
| 30.10.2024 | 2,97 | 2,99 | 2,96 | 2,97 | 0,34% | 16.176,00 |
| 29.10.2024 | 2,95 | 2,99 | 2,95 | 2,96 | 0,68% | 13.532,00 |
| 28.10.2024 | 2,97 | 3,01 | 2,94 | 2,94 | -1,01% | 23.193,00 |
| 25.10.2024 | 2,95 | 3,02 | 2,95 | 2,97 | -1,00% | 5.713,00 |
| 24.10.2024 | 3,00 | 3,03 | 2,96 | 3,00 | -0,99% | 18.170,00 |
| 23.10.2024 | 3,06 | 3,12 | 2,91 | 3,03 | -1,30% | 64.327,00 |
| 22.10.2024 | 3,18 | 3,18 | 3,01 | 3,07 | -2,85% | 34.200,00 |
| 21.10.2024 | 3,11 | 3,19 | 3,11 | 3,16 | 1,94% | 18.564,00 |
| 18.10.2024 | 3,15 | 3,19 | 3,06 | 3,10 | -2,52% | 30.871,00 |
| 17.10.2024 | 3,12 | 3,19 | 3,10 | 3,18 | 2,58% | 23.522,00 |
| 16.10.2024 | 3,13 | 3,13 | 3,05 | 3,10 | 1,14% | 43.160,00 |
| 15.10.2024 | 3,20 | 3,25 | 3,01 | 3,07 | -3,62% | 107.161,00 |
| 14.10.2024 | 3,10 | 3,20 | 3,10 | 3,18 | 4,26% | 117.414,00 |
| 11.10.2024 | 2,92 | 3,10 | 2,92 | 3,05 | 4,45% | 66.436,00 |
| 10.10.2024 | 2,90 | 2,98 | 2,84 | 2,92 | -0,34% | 29.368,00 |
| 09.10.2024 | 2,78 | 2,93 | 2,78 | 2,93 | 4,64% | 36.127,00 |
| 08.10.2024 | 2,78 | 2,84 | 2,77 | 2,80 | 1,82% | 16.338,00 |
| 07.10.2024 | 2,75 | 2,80 | 2,75 | 2,75 | 0,00% | 5.780,00 |
| 04.10.2024 | 2,80 | 2,80 | 2,75 | 2,75 | -1,79% | 5.485,00 |
| 03.10.2024 | 2,72 | 2,80 | 2,72 | 2,80 | 0,72% | 9.676,00 |
| 02.10.2024 | 2,75 | 2,79 | 2,72 | 2,78 | 0,00% | 3.716,00 |
| 01.10.2024 | 2,76 | 2,80 | 2,76 | 2,78 | 2,21% | 7.076,00 |
| 30.09.2024 | 2,72 | 2,80 | 2,72 | 2,72 | -0,73% | 5.974,00 |
| 27.09.2024 | 2,71 | 2,78 | 2,71 | 2,74 | -0,36% | 8.167,00 |
| 26.09.2024 | 2,75 | 2,78 | 2,75 | 2,75 | 0,36% | 14.607,00 |
| 25.09.2024 | 2,77 | 2,83 | 2,74 | 2,74 | -0,36% | 11.633,00 |
| 24.09.2024 | 2,77 | 2,77 | 2,75 | 2,75 | -0,36% | 5.143,00 |
| 23.09.2024 | 2,73 | 2,77 | 2,73 | 2,76 | -0,72% | 2.444,00 |
| 20.09.2024 | 2,76 | 2,78 | 2,75 | 2,78 | 1,83% | 15.246,00 |
| 19.09.2024 | 2,73 | 2,80 | 2,71 | 2,73 | 1,11% | 52.197,00 |
| 18.09.2024 | 2,73 | 2,76 | 2,70 | 2,70 | -1,10% | 70.171,00 |
| 17.09.2024 | 2,71 | 2,76 | 2,67 | 2,73 | 0,74% | 28.562,00 |
| 16.09.2024 | 2,74 | 2,74 | 2,71 | 2,71 | -0,37% | 12.838,00 |
| 13.09.2024 | 2,76 | 2,76 | 2,72 | 2,72 | -1,45% | 78.180,00 |
| 12.09.2024 | 2,77 | 2,79 | 2,71 | 2,76 | 0,73% | 13.090,00 |
| 11.09.2024 | 2,74 | 2,75 | 2,73 | 2,74 | 0,37% | 3.243,00 |
| 10.09.2024 | 2,75 | 2,75 | 2,72 | 2,73 | -0,73% | 3.852,00 |
| 09.09.2024 | 2,74 | 2,79 | 2,74 | 2,75 | 0,73% | 3.951,00 |