Halozyme

HALO
🏛️ Alemania →
62.58
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 53.66 54.00 53.66 53.82 0.0M
2022-12-28 53.76 53.80 53.76 53.80 0.0M
2022-12-27 54.06 54.25 53.88 54.04 0.0M
2022-12-23 54.60 54.60 53.89 53.89 0.0M
2022-12-22 54.77 54.77 54.17 54.60 0.0M
2022-12-21 54.67 55.10 54.67 55.10 0.0M
2022-12-20 52.74 53.73 52.67 53.73 0.0M
2022-12-19 53.07 53.60 51.59 52.93 0.0M
2022-12-16 52.71 53.07 52.71 53.07 0.0M
2022-12-15 54.99 54.99 53.10 53.10 0.0M
2022-12-14 55.27 55.57 55.27 55.27 0.0M
2022-12-13 54.62 55.43 54.62 54.82 0.0M
2022-12-12 54.79 55.05 54.07 54.95 0.0M
2022-12-09 54.95 54.95 54.95 54.95 0.0M
2022-12-08 55.12 55.67 54.82 55.27 0.0M
2022-12-07 54.07 54.32 53.79 54.32 0.0M
2022-12-06 53.41 53.83 53.39 53.83 0.0M
2022-12-05 56.63 58.25 53.10 53.10 0.0M
2022-12-02 54.61 56.28 54.55 56.28 0.0M
2022-12-01 54.93 54.93 53.08 54.49 0.0M
2022-11-30 55.24 55.32 54.56 54.99 0.0M
2022-11-29 54.63 55.16 54.27 55.16 0.0M
2022-11-28 52.20 55.56 52.20 54.97 0.0M
2022-11-25 52.44 53.00 52.43 52.43 0.0M
2022-11-24 52.50 52.50 52.38 52.38 0.0M
2022-11-22 52.01 52.01 51.23 51.24 0.0M
2022-11-18 50.76 50.76 50.50 50.50 0.0M
2022-11-17 51.28 51.28 51.28 51.28 0.0M
2022-11-16 51.36 51.36 51.36 51.36 0.0M
2022-11-14 53.00 53.00 51.75 52.00 0.0M
2022-11-11 53.47 53.47 52.21 52.21 0.0M
2022-11-10 49.79 52.00 49.48 52.00 0.0M
2022-11-09 48.07 50.05 46.95 50.03 0.0M
2022-11-08 46.24 46.24 46.06 46.06 0.0M
2022-11-04 48.55 48.55 48.55 48.55 0.0M
2022-11-03 48.19 48.35 48.19 48.35 0.0M
2022-11-01 48.29 48.29 48.29 48.29 0.0M
2022-10-31 48.19 48.19 48.19 48.19 0.0M
2022-10-28 47.30 48.00 47.30 48.00 0.0M
2022-10-26 47.74 47.74 47.38 47.38 0.0M
2022-10-25 46.92 46.92 46.92 46.92 0.0M
2022-10-24 46.74 47.51 46.74 47.51 0.0M
2022-10-21 45.67 46.40 45.67 46.40 0.0M
2022-10-20 45.91 45.91 44.80 44.80 0.0M
2022-10-19 46.86 46.86 44.87 44.87 0.0M
2022-10-18 45.52 46.19 45.52 46.19 0.0M
2022-10-17 45.72 46.12 45.72 46.12 0.0M
2022-10-14 45.46 45.46 45.46 45.46 0.0M
2022-10-13 43.08 43.56 43.08 43.56 0.0M
2022-10-12 43.47 43.47 43.47 43.47 0.0M
2022-10-10 42.93 42.93 42.93 42.93 0.0M
2022-10-07 43.00 43.00 43.00 43.00 0.0M
2022-10-05 41.56 41.59 41.50 41.50 0.0M
2022-10-04 41.00 41.00 41.00 41.00 0.0M
2022-09-29 40.11 40.11 40.11 40.11 0.0M
2022-09-27 40.36 40.36 40.16 40.16 0.0M
2022-09-26 41.50 41.50 40.52 40.53 0.0M
2022-09-22 39.68 39.68 39.68 39.68 0.0M
2022-09-20 40.21 40.21 40.21 40.21 0.0M
2022-09-19 40.80 40.80 40.80 40.80 0.0M
2022-09-15 42.71 42.71 42.71 42.71 0.0M
2022-09-13 41.66 41.74 41.66 41.74 0.0M
2022-09-12 40.62 41.08 40.62 41.08 0.0M
2022-09-09 39.56 41.17 39.56 41.17 0.0M
2022-09-08 39.41 39.41 39.41 39.41 0.0M
2022-09-07 39.30 39.30 39.30 39.30 0.0M
2022-09-06 39.17 39.55 39.00 39.36 0.0M
2022-09-05 39.20 39.22 39.20 39.22 0.0M
2022-09-02 40.47 40.48 39.40 39.40 0.0M
2022-09-01 40.30 40.60 40.16 40.60 0.0M
2022-08-30 40.65 40.65 40.35 40.35 0.0M
2022-08-29 40.13 40.65 40.13 40.65 0.0M
2022-08-26 42.33 42.33 40.65 40.66 0.0M
2022-08-25 42.57 42.90 42.10 42.12 0.0M
2022-08-24 42.57 42.83 42.57 42.83 0.0M
2022-08-22 41.77 41.97 41.40 41.45 0.0M
2022-08-19 41.28 42.11 40.41 42.11 0.0M
2022-08-18 42.00 42.00 42.00 42.00 0.0M
2022-08-17 43.89 43.89 42.82 42.82 0.0M
2022-08-16 42.60 43.71 42.60 43.71 0.0M
2022-08-15 42.07 42.45 42.07 42.45 0.0M
2022-08-12 42.37 42.37 42.37 42.37 0.0M
2022-08-11 42.95 42.95 42.20 42.77 0.0M
2022-08-10 46.53 46.83 40.71 41.00 0.0M
2022-08-09 43.87 43.87 41.89 41.89 0.0M
2022-08-08 44.11 44.59 43.19 43.61 0.0M
2022-08-05 45.00 45.00 44.48 44.48 0.0M
2022-08-04 46.79 46.97 44.55 44.74 0.0M
2022-08-03 47.00 47.00 46.41 46.41 0.0M
2022-08-02 50.05 50.05 47.51 47.51 0.0M
2022-08-01 47.43 48.04 47.43 47.69 0.0M
2022-07-29 49.78 49.78 48.14 48.14 0.0M
2022-07-28 49.81 49.81 49.81 49.81 0.0M
2022-07-27 50.26 50.84 49.92 49.94 0.0M
2022-07-26 49.44 50.52 49.44 50.52 0.0M
2022-07-25 48.70 48.88 48.70 48.88 0.0M
2022-07-22 49.15 49.15 48.49 48.49 0.0M
2022-07-21 49.61 49.61 49.00 49.00 0.0M
2022-07-20 48.92 49.67 48.92 49.42 0.0M
2022-07-19 47.18 47.18 47.18 47.18 0.0M
2022-07-18 49.15 49.42 48.57 48.79 0.0M
2022-07-15 47.14 48.48 47.14 48.48 0.0M
2022-07-14 47.70 47.91 46.85 47.00 0.0M
2022-07-13 49.14 49.14 48.27 48.27 0.0M
2022-07-12 50.01 50.01 48.30 48.30 0.0M
2022-07-11 51.01 51.01 49.71 49.71 0.0M
2022-07-08 51.01 51.73 50.94 50.96 0.0M
2022-07-07 45.73 50.28 45.73 49.35 0.0M
2022-07-06 45.47 45.47 45.41 45.41 0.0M
2022-07-05 42.80 42.80 42.80 42.80 0.0M
2022-07-01 41.79 42.16 41.79 42.16 0.0M
2022-06-30 42.50 42.50 42.31 42.31 0.0M
2022-06-28 44.50 44.51 43.47 43.47 0.0M
2022-06-27 44.61 44.86 44.42 44.42 0.0M
2022-06-24 44.97 45.00 44.61 44.61 0.0M
2022-06-23 44.08 44.20 43.91 44.20 0.0M
2022-06-22 43.50 43.50 43.00 43.00 0.0M
2022-06-21 42.60 43.41 42.58 43.03 0.0M
2022-06-17 41.11 41.11 41.11 41.11 0.0M
2022-06-16 42.20 42.20 42.20 42.20 0.0M
2022-06-15 42.80 42.90 42.80 42.90 0.0M
2022-06-10 42.28 42.28 41.70 41.70 0.0M
2022-06-09 43.06 43.06 43.06 43.06 0.0M
2022-06-08 43.69 43.69 43.69 43.69 0.0M
2022-06-07 42.78 42.78 42.78 42.78 0.0M
2022-06-06 42.73 42.96 42.00 42.00 0.0M
2022-06-02 42.52 42.52 42.52 42.52 0.0M
2022-05-31 43.00 43.00 42.41 42.41 0.0M
2022-05-30 45.00 45.00 45.00 45.00 0.0M
2022-05-27 43.35 43.35 43.35 43.35 0.0M
2022-05-26 42.94 42.94 42.94 42.94 0.0M
2022-05-25 42.24 43.40 42.24 43.40 0.0M
2022-05-23 41.90 42.10 41.90 42.10 0.0M
2022-05-20 42.19 42.19 42.19 42.19 0.0M
2022-05-19 41.00 41.00 40.72 40.72 0.0M
2022-05-18 41.82 41.82 41.79 41.79 0.0M
2022-05-17 41.90 42.00 41.90 42.00 0.0M
2022-05-16 40.00 40.01 39.91 40.01 0.0M
2022-05-13 37.74 37.74 37.74 37.74 0.0M
2022-05-12 37.83 37.83 37.66 37.66 0.0M
2022-05-11 36.30 36.30 36.30 36.30 0.0M
2022-05-10 35.53 35.76 35.53 35.76 0.0M
2022-05-09 36.39 36.39 35.48 35.48 0.0M
2022-05-06 38.25 38.25 38.25 38.25 0.0M
2022-05-04 38.77 38.77 38.77 38.77 0.0M
2022-05-02 37.91 38.03 37.91 38.03 0.0M
2022-04-28 39.52 39.52 39.52 39.52 0.0M
2022-04-27 40.30 40.41 39.72 39.72 0.0M
2022-04-26 40.87 40.87 40.87 40.87 0.0M
2022-04-25 40.34 41.39 40.34 41.39 0.0M
2022-04-22 40.06 40.06 40.06 40.06 0.0M
2022-04-21 39.92 40.50 39.90 40.50 0.0M
2022-04-19 39.20 39.73 39.20 39.53 0.0M
2022-04-14 39.84 40.00 39.84 40.00 0.0M
2022-04-13 38.49 38.49 38.40 38.40 0.0M
2022-04-11 38.56 38.56 38.56 38.56 0.0M
2022-04-08 38.67 38.67 38.67 38.67 0.0M
2022-04-06 38.30 38.30 38.30 38.30 0.0M
2022-04-05 38.23 38.54 38.23 38.54 0.0M
2022-04-01 37.50 37.50 37.50 37.50 0.0M
2022-03-30 36.62 36.62 36.62 36.62 0.0M
2022-03-29 35.58 35.58 35.58 35.58 0.0M
2022-03-28 34.59 34.59 34.59 34.59 0.0M
2022-03-24 34.52 34.52 34.52 34.52 0.0M
2022-03-23 34.20 34.20 34.00 34.00 0.0M
2022-03-18 33.10 33.60 33.10 33.60 0.0M
2022-03-17 32.70 32.70 32.70 32.70 0.0M
2022-03-16 32.70 32.70 32.18 32.31 0.0M
2022-03-15 31.81 31.81 31.81 31.81 0.0M
2022-03-11 32.63 32.63 32.63 32.63 0.0M
2022-03-07 31.73 32.04 31.73 32.04 0.0M
2022-03-04 32.55 32.55 32.55 32.55 0.0M
2022-03-02 32.14 32.14 32.14 32.14 0.0M
2022-02-28 31.44 31.44 31.44 31.44 0.0M
2022-02-25 31.25 31.25 31.25 31.25 0.0M
2022-02-24 29.26 31.34 29.26 31.34 0.0M
2022-02-23 30.24 30.44 30.11 30.12 0.0M
2022-02-22 28.63 28.63 28.63 28.63 0.0M
2022-02-18 28.68 28.68 28.50 28.50 0.0M
2022-02-17 29.50 29.50 29.50 29.50 0.0M
2022-02-16 30.12 30.12 30.12 30.12 0.0M
2022-02-11 30.46 30.46 30.46 30.46 0.0M
2022-02-08 30.24 30.24 29.95 29.95 0.0M
2022-02-07 29.76 29.76 29.73 29.73 0.0M
2022-02-04 30.12 30.12 30.11 30.11 0.0M
2022-02-02 31.21 31.21 31.21 31.21 0.0M
2022-02-01 30.65 31.30 30.65 31.30 0.0M
2022-01-31 30.00 30.00 30.00 30.00 0.0M
2022-01-28 28.35 28.35 28.35 28.35 0.0M
2022-01-26 29.36 29.36 29.36 29.36 0.0M
2022-01-25 29.83 29.83 29.83 29.83 0.0M
2022-01-24 29.99 29.99 29.73 29.73 0.0M
2022-01-21 29.57 30.04 29.14 30.04 0.0M
2022-01-20 30.38 30.38 30.38 30.38 0.0M
2022-01-19 29.85 30.04 29.85 29.98 0.0M
2022-01-18 31.05 31.05 30.32 30.32 0.0M
2022-01-17 31.18 31.18 31.18 31.18 0.0M
2022-01-14 30.97 30.97 30.14 30.14 0.0M
2022-01-13 30.90 30.90 30.90 30.90 0.0M
2022-01-12 31.70 31.70 31.16 31.16 0.0M
2022-01-11 31.56 32.20 31.16 32.20 0.0M
2022-01-10 31.28 31.76 31.28 31.50 0.0M
2022-01-07 32.93 32.93 32.93 32.93 0.0M
2022-01-06 34.74 34.85 34.28 34.28 0.0M
2022-01-05 35.33 35.79 34.24 34.24 0.0M
2022-01-04 36.22 36.22 35.49 35.49 0.0M
2022-01-03 35.57 36.31 35.30 36.31 0.0M