1. Inicio
  2. Invertir
  3. Acciones
  4. Reino Unido
  5. LSE
  6. E-therapeutics Plc (ETX)
  7. Histórico

ETX

Datos Históricos E-therapeutics

ETX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 May 2022 17.50 -1.98 -10.14% 18.10 18.45 17.50 372,435
20 May 2022 19.475 -0.63 -3.11% 19.00 19.475 19.00 59,385
19 May 2022 20.10 -0.60 -2.9% 19.00 20.40 19.00 513,740
18 May 2022 20.70 -2.10 -9.21% 22.60 22.60 20.70 126,271
17 May 2022 22.80 -0.45 -1.94% 22.80 22.80 22.80 609
16 May 2022 23.25 -0.05 -0.21% 22.70 23.25 22.60 92,382
13 May 2022 23.30 0.05 0.22% 23.90 23.90 23.30 42,800
12 May 2022 23.25 -0.50 -2.11% 23.10 23.25 22.70 74,815
11 May 2022 23.75 -0.25 -1.04% 23.75 23.75 23.75 26,455
10 May 2022 24.00 -0.75 -3.03% 24.60 24.90 24.00 489,957
09 May 2022 24.75 -0.65 -2.56% 24.90 24.90 24.75 138,550
06 May 2022 25.40 0.25 0.99% 25.40 25.40 25.40 15,841
05 May 2022 25.15 -0.75 -2.9% 24.90 25.15 24.90 49,979
04 May 2022 25.90 -1.00 -3.72% 26.10 26.10 25.90 59,086
03 May 2022 26.90 0.20 0.75% 27.40 27.50 26.90 695,592
02 May 2022 26.70 0.00 0.0% 26.70 26.70 26.70 0.00
29 Abr 2022 26.70 0.70 2.69% 26.90 27.50 26.20 683,627
28 Abr 2022 26.00 2.00 8.33% 24.90 26.00 24.90 144,526
27 Abr 2022 24.00 0.80 3.45% 23.90 24.00 23.30 390,927
26 Abr 2022 23.20 -0.30 -1.28% 23.20 23.20 23.20 3,692
25 Abr 2022 23.50 -0.25 -1.05% 23.50 23.50 23.50 93,898
22 Abr 2022 23.75 -0.80 -3.26% 24.00 24.00 23.60 194,605
21 Abr 2022 24.55 -1.50 -5.76% 25.20 25.20 24.55 120,857
20 Abr 2022 26.05 0.30 1.17% 26.05 26.05 26.05 37,904
19 Abr 2022 25.75 -0.95 -3.56% 26.10 26.10 25.75 165,415
18 Abr 2022 26.70 0.00 0.0% 26.70 26.70 26.70 0.00
15 Abr 2022 26.70 0.00 0.0% 26.70 26.70 26.70 0.00
14 Abr 2022 26.70 0.25 0.95% 26.80 26.80 26.70 207,324
13 Abr 2022 26.45 -0.20 -0.75% 26.50 26.80 26.45 173,147
12 Abr 2022 26.65 0.15 0.57% 27.40 27.50 26.65 471,236
11 Abr 2022 26.50 0.00 0.0% 26.50 26.50 26.50 7,502
08 Abr 2022 26.50 -0.40 -1.49% 27.40 27.40 26.50 11,719
07 Abr 2022 26.90 0.00 0.0% 26.90 26.90 26.90 542
06 Abr 2022 26.90 0.85 3.26% 26.80 27.00 26.80 156,693
05 Abr 2022 26.05 1.15 4.62% 25.80 26.60 25.50 712,866
04 Abr 2022 24.90 -0.10 -0.4% 24.90 24.90 24.90 19,667
01 Abr 2022 25.00 -0.20 -0.79% 24.80 25.80 24.70 86,530
31 Mar 2022 25.20 -0.15 -0.59% 24.70 25.20 24.70 66,576
30 Mar 2022 25.35 0.95 3.89% 25.70 25.70 24.90 249,708
29 Mar 2022 24.40 -0.50 -2.01% 24.10 25.70 24.10 21,670
28 Mar 2022 24.90 0.95 3.97% 24.80 25.10 24.80 233,248
25 Mar 2022 23.95 -0.95 -3.82% 24.80 24.80 23.95 7,131
24 Mar 2022 24.90 1.00 4.18% 24.80 24.90 24.80 6,184
23 Mar 2022 23.90 -0.25 -1.04% 23.90 23.90 23.90 2,000
22 Mar 2022 24.15 -0.75 -3.01% 24.80 24.80 24.15 68,686
21 Mar 2022 24.90 2.40 10.67% 22.20 24.90 22.20 137,111
18 Mar 2022 22.50 -1.00 -4.26% 23.10 23.10 22.50 24,541
17 Mar 2022 23.50 -0.50 -2.08% 24.80 24.80 23.50 1,703
16 Mar 2022 24.00 0.80 3.45% 24.00 24.00 24.00 35,077
15 Mar 2022 23.20 -1.35 -5.5% 24.00 24.00 23.10 117,681
14 Mar 2022 24.55 0.00 0.0% 24.20 24.55 24.20 23,927
11 Mar 2022 24.55 1.75 7.68% 24.40 25.00 24.40 137,013
10 Mar 2022 22.80 0.25 1.11% 22.20 22.80 22.20 109,236
09 Mar 2022 22.55 -0.45 -1.96% 23.00 23.50 22.55 228,091
08 Mar 2022 23.00 0.80 3.6% 21.90 24.00 21.90 258,002
07 Mar 2022 22.20 -0.80 -3.48% 22.20 22.20 22.20 36,763
04 Mar 2022 23.00 -2.35 -9.27% 24.90 25.00 22.00 219,271
03 Mar 2022 25.35 1.60 6.74% 24.90 26.10 24.20 839,949
02 Mar 2022 23.75 2.45 11.5% 21.90 25.90 21.90 972,342
01 Mar 2022 21.30 -1.90 -8.19% 22.10 22.80 21.30 103,390
28 Feb 2022 23.20 -1.10 -4.53% 24.70 24.70 22.50 399,865
25 Feb 2022 24.30 -1.45 -5.63% 26.00 26.00 24.30 236,665
24 Feb 2022 25.75 -2.45 -8.69% 28.10 28.10 25.50 3,173,781
23 Feb 2022 28.20 -1.80 -6.0% 29.00 29.00 28.20 62,299
Su Consulta Reciente
LSE
ETX
E-therapeu..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220524 18:33:41