Halozyme

HALO
🏛️ Alemania →
64.18
Última Actualización: 2025-10-01
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
2023-12-29 33.73 33.88 33.73 33.88 0.0M
2023-12-28 33.24 33.37 33.24 33.37 0.0M
2023-12-27 34.03 34.03 33.30 33.30 0.0M
2023-12-21 33.00 34.10 33.00 34.10 0.0M
2023-12-20 36.09 36.09 33.50 33.50 0.0M
2023-12-18 35.31 35.49 35.31 35.49 0.0M
2023-12-15 36.82 36.82 35.85 35.85 0.0M
2023-12-14 38.89 38.89 38.00 38.00 0.0M
2023-12-13 37.38 37.38 37.38 37.38 0.0M
2023-12-12 37.82 37.82 37.82 37.82 0.0M
2023-12-11 37.26 37.34 37.21 37.21 0.0M
2023-12-07 37.25 37.25 37.25 37.25 0.0M
2023-12-06 36.98 36.98 36.98 36.98 0.0M
2023-12-01 35.71 35.71 35.71 35.71 0.0M
2023-11-30 35.37 35.61 35.37 35.61 0.0M
2023-11-29 35.99 35.99 35.99 35.99 0.0M
2023-11-27 37.28 37.28 36.81 36.81 0.0M
2023-11-24 36.61 36.61 36.61 36.61 0.0M
2023-11-23 36.93 37.02 36.93 37.02 0.0M
2023-11-22 36.57 36.57 36.57 36.57 0.0M
2023-11-21 36.21 36.21 36.21 36.21 0.0M
2023-11-17 36.68 36.68 36.68 36.68 0.0M
2023-11-14 36.43 36.81 36.43 36.81 0.0M
2023-11-13 34.60 35.34 34.60 35.34 0.0M
2023-11-09 34.14 34.14 33.61 33.61 0.0M
2023-11-08 36.63 36.63 36.63 36.63 0.0M
2023-11-07 33.09 33.09 32.69 32.69 0.0M
2023-11-02 31.82 31.82 31.51 31.76 0.0M
2023-11-01 32.25 32.25 31.50 31.50 0.0M
2023-10-30 32.00 32.00 32.00 32.00 0.0M
2023-10-27 32.21 32.21 32.21 32.21 0.0M
2023-10-25 33.11 33.11 31.59 31.59 0.0M
2023-10-24 32.48 32.48 32.48 32.48 0.0M
2023-10-23 32.71 32.74 32.71 32.74 0.0M
2023-10-20 33.23 33.23 33.23 33.23 0.0M
2023-10-19 34.10 34.10 33.70 33.70 0.0M
2023-10-18 35.35 35.35 35.34 35.34 0.0M
2023-10-16 34.80 34.80 34.80 34.80 0.0M
2023-10-12 34.97 34.97 34.97 34.97 0.0M
2023-10-11 35.09 35.09 35.09 35.09 0.0M
2023-10-09 35.29 35.29 35.00 35.00 0.0M
2023-10-06 35.61 35.61 35.61 35.61 0.0M
2023-10-05 35.16 35.16 35.16 35.16 0.0M
2023-10-04 35.84 35.84 35.18 35.18 0.0M
2023-10-03 35.75 35.75 35.75 35.75 0.0M
2023-10-02 36.49 36.49 36.49 36.49 0.0M
2023-09-21 36.96 37.44 36.69 37.44 0.0M
2023-09-18 36.97 36.97 36.97 36.97 0.0M
2023-09-14 38.76 38.76 38.76 38.76 0.0M
2023-09-13 38.50 38.50 38.50 38.50 0.0M
2023-09-12 34.73 35.76 34.73 35.76 0.0M
2023-09-11 35.79 35.79 34.88 35.04 0.0M
2023-09-08 36.37 36.37 35.98 36.15 0.0M
2023-09-07 38.39 38.39 38.39 38.39 0.0M
2023-09-05 38.50 38.50 38.50 38.50 0.0M
2023-09-04 39.50 39.50 39.50 39.50 0.0M
2023-09-01 39.49 39.49 39.49 39.49 0.0M
2023-08-30 39.47 39.47 39.29 39.29 0.0M
2023-08-28 39.76 39.76 39.48 39.48 0.0M
2023-08-25 39.03 39.03 39.03 39.03 0.0M
2023-08-24 38.84 39.02 38.84 39.02 0.0M
2023-08-23 38.71 38.71 38.71 38.71 0.0M
2023-08-22 39.08 39.08 39.08 39.08 0.0M
2023-08-21 39.97 39.97 39.92 39.92 0.0M
2023-08-17 39.06 39.06 39.04 39.04 0.0M
2023-08-16 40.03 40.03 39.69 39.69 0.0M
2023-08-15 39.92 40.16 39.92 40.16 0.0M
2023-08-14 39.80 40.29 39.80 40.29 0.0M
2023-08-11 39.89 39.89 39.89 39.89 0.0M
2023-08-10 39.05 40.50 39.05 40.50 0.0M
2023-08-09 38.20 40.25 38.20 38.80 0.0M
2023-08-08 37.92 39.20 37.74 39.20 0.0M
2023-08-04 38.33 38.33 38.33 38.33 0.0M
2023-08-03 39.52 39.52 38.38 38.38 0.0M
2023-08-01 39.29 39.83 38.54 38.54 0.0M
2023-07-31 39.82 40.40 38.97 38.97 0.0M
2023-07-28 39.56 39.56 39.56 39.56 0.0M
2023-07-27 39.57 40.00 39.47 39.47 0.0M
2023-07-26 38.36 38.36 38.36 38.36 0.0M
2023-07-24 37.93 39.03 37.93 38.86 0.0M
2023-07-21 39.00 39.00 38.56 38.56 0.0M
2023-07-20 37.76 38.80 37.76 37.96 0.0M
2023-07-19 37.00 37.00 37.00 37.00 0.0M
2023-07-18 36.22 37.51 36.22 37.51 0.0M
2023-07-17 34.99 36.22 34.50 36.22 0.0M
2023-07-14 34.69 34.69 34.69 34.69 0.0M
2023-07-13 35.00 35.00 35.00 35.00 0.0M
2023-07-06 33.22 33.23 33.22 33.23 0.0M
2023-07-05 34.03 34.03 33.65 33.65 0.0M
2023-07-04 33.62 33.62 33.62 33.62 0.0M
2023-07-03 33.32 33.33 33.32 33.33 0.0M
2023-06-30 31.71 31.91 31.71 31.91 0.0M
2023-06-28 31.45 31.45 31.27 31.27 0.0M
2023-06-27 31.95 31.95 31.95 31.95 0.0M
2023-06-23 32.73 32.73 32.71 32.72 0.0M
2023-06-22 32.20 32.20 32.20 32.20 0.0M
2023-06-21 32.00 32.00 32.00 32.00 0.0M
2023-06-20 31.88 32.07 31.87 31.87 0.0M
2023-06-19 32.18 32.18 32.00 32.00 0.0M
2023-06-15 30.14 30.14 30.14 30.14 0.0M
2023-06-14 31.51 31.51 31.19 31.19 0.0M
2023-06-12 31.42 31.42 31.42 31.42 0.0M
2023-06-08 32.44 32.45 32.41 32.42 0.0M
2023-06-07 32.16 32.26 32.16 32.26 0.0M
2023-06-05 31.25 31.25 31.25 31.25 0.0M
2023-06-02 31.22 31.22 31.22 31.22 0.0M
2023-06-01 30.59 30.59 30.00 30.00 0.0M
2023-05-30 30.35 30.37 30.35 30.37 0.0M
2023-05-23 32.71 32.71 32.71 32.71 0.0M
2023-05-22 32.34 32.34 32.34 32.34 0.0M
2023-05-19 31.40 31.40 31.40 31.40 0.0M
2023-05-18 30.72 30.72 30.72 30.72 0.0M
2023-05-17 31.30 31.30 31.30 31.30 0.0M
2023-05-16 31.27 31.27 30.63 30.63 0.0M
2023-05-15 30.63 30.63 30.63 30.63 0.0M
2023-05-11 31.66 31.66 30.61 30.61 0.0M
2023-05-10 29.37 31.66 29.37 31.30 0.0M
2023-05-09 27.59 27.59 27.59 27.59 0.0M
2023-05-08 27.88 27.88 27.43 27.43 0.0M
2023-05-05 27.92 27.92 27.92 27.92 0.0M
2023-05-04 29.05 29.50 28.00 28.00 0.0M
2023-05-03 29.70 29.70 29.70 29.70 0.0M
2023-05-02 29.87 29.87 29.87 29.87 0.0M
2023-04-28 29.06 29.06 29.06 29.06 0.0M
2023-04-27 29.43 29.43 29.04 29.04 0.0M
2023-04-26 30.26 30.26 29.70 29.70 0.0M
2023-04-25 30.13 30.72 30.13 30.72 0.0M
2023-04-21 30.84 30.84 30.84 30.84 0.0M
2023-04-20 30.84 30.84 30.84 30.84 0.0M
2023-04-18 32.00 32.00 32.00 32.00 0.0M
2023-04-17 32.56 32.56 32.56 32.56 0.0M
2023-04-14 32.01 32.01 32.01 32.01 0.0M
2023-04-11 34.10 34.10 33.50 33.50 0.0M
2023-04-06 35.07 35.07 35.07 35.07 0.0M
2023-04-05 34.58 34.58 34.58 34.58 0.0M
2023-04-04 35.66 36.01 35.66 36.01 0.0M
2023-04-03 35.19 35.53 35.11 35.11 0.0M
2023-03-31 34.96 35.17 34.96 35.17 0.0M
2023-03-30 35.44 35.47 33.98 33.98 0.0M
2023-03-29 34.04 34.04 34.04 34.04 0.0M
2023-03-27 32.24 33.42 32.24 33.42 0.0M
2023-03-24 31.89 31.89 31.89 31.89 0.0M
2023-03-23 30.63 30.63 30.63 30.63 0.0M
2023-03-22 31.11 31.11 31.11 31.11 0.0M
2023-03-21 32.89 32.89 32.89 32.89 0.0M
2023-03-20 31.19 32.07 31.19 32.07 0.0M
2023-03-17 33.75 33.75 32.20 32.20 0.0M
2023-03-16 37.68 37.87 34.11 34.11 0.0M
2023-03-15 39.30 39.30 37.85 37.85 0.0M
2023-03-13 38.62 38.62 38.62 38.62 0.0M
2023-03-10 39.85 40.00 39.22 39.31 0.0M
2023-03-09 40.75 40.86 40.75 40.86 0.0M
2023-03-08 40.62 40.88 40.49 40.49 0.0M
2023-03-07 42.44 42.53 42.14 42.14 0.0M
2023-03-06 43.42 43.42 42.50 42.50 0.0M
2023-03-03 43.70 43.70 43.70 43.70 0.0M
2023-03-02 43.94 43.94 43.72 43.72 0.0M
2023-03-01 45.00 45.00 45.00 45.00 0.0M
2023-02-21 46.54 46.54 46.46 46.46 0.0M
2023-02-16 45.81 45.81 45.81 45.81 0.0M
2023-02-15 45.51 45.51 45.39 45.39 0.0M
2023-02-13 45.66 45.66 45.53 45.53 0.0M
2023-02-10 45.78 45.78 45.78 45.78 0.0M
2023-02-09 47.00 47.00 46.04 46.04 0.0M
2023-02-07 48.45 48.45 47.87 47.87 0.0M
2023-02-06 48.68 49.29 48.68 49.29 0.0M
2023-02-02 47.22 47.71 47.22 47.71 0.0M
2023-02-01 47.55 47.55 47.55 47.55 0.0M
2023-01-31 47.99 47.99 47.60 47.60 0.0M
2023-01-30 46.27 46.45 46.27 46.42 0.0M
2023-01-27 46.10 46.10 46.10 46.10 0.0M
2023-01-26 48.37 48.37 48.37 48.37 0.0M
2023-01-25 47.28 47.28 47.28 47.28 0.0M
2023-01-24 47.50 47.50 47.50 47.50 0.0M
2023-01-23 47.50 47.50 47.50 47.50 0.0M
2023-01-19 48.70 48.70 47.98 48.03 0.0M
2023-01-18 46.83 46.83 46.83 46.83 0.0M
2023-01-17 46.31 47.45 46.31 47.45 0.0M
2023-01-16 46.58 46.58 46.54 46.54 0.0M
2023-01-13 47.24 47.40 46.84 46.84 0.0M
2023-01-12 46.88 46.88 46.13 46.13 0.0M
2023-01-11 48.85 48.85 45.61 46.84 0.0M
2023-01-09 52.07 52.68 52.07 52.68 0.0M
2023-01-02 53.23 53.23 53.23 53.23 0.0M