La bourse ferme dans 25 min
CAC 40
7 135,18 +2,83 (+0,04 %) Euro Stoxx 50
4 214,67 +5,36 (+0,13 %) Dow Jones
34 069,63 -87,06 (-0,25 %) EUR/USD
1,0727 -0,0003 (-0,03 %) Gold future
1 886,30 +1,50 (+0,08 %) BTC-EUR
21 335,39 -187,28 (-0,87 %)
TherapeuticsMD, Inc. (29TA.SG)
Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 08:01AM CET. Marché ouvert.
Durée:
08 févr. 2022 - 08 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 08 févr. 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 07 févr. 2023 | 4,7200 | 4,7400 | 4,7200 | 4,7400 | 4,7400 | - |
| 06 févr. 2023 | 4,7600 | 4,7600 | 4,7200 | 4,7200 | 4,7200 | - |
| 03 févr. 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 02 févr. 2023 | 4,7600 | 4,7800 | 4,6800 | 4,6800 | 4,6800 | - |
| 01 févr. 2023 | 4,7600 | 4,9000 | 4,6600 | 4,6600 | 4,6600 | 240 |
| 31 janv. 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 30 janv. 2023 | 4,7800 | 4,7800 | 4,7600 | 4,7600 | 4,7600 | - |
| 27 janv. 2023 | 4,6000 | 4,7400 | 4,6000 | 4,7400 | 4,7400 | - |
| 26 janv. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 25 janv. 2023 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,7200 | - |
| 24 janv. 2023 | 4,8200 | 4,8200 | 4,7800 | 4,7800 | 4,7800 | - |
| 23 janv. 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 20 janv. 2023 | 4,8800 | 4,8800 | 4,8400 | 4,8400 | 4,8400 | - |
| 19 janv. 2023 | 4,9400 | 4,9400 | 4,8400 | 4,8600 | 4,8600 | - |
| 18 janv. 2023 | 5,0500 | 5,0500 | 4,8000 | 4,8400 | 4,8400 | - |
| 17 janv. 2023 | 4,9000 | 4,9600 | 4,9000 | 4,9600 | 4,9600 | - |
| 16 janv. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 13 janv. 2023 | 4,9000 | 4,9200 | 4,9000 | 4,9200 | 4,9200 | - |
| 12 janv. 2023 | 4,7000 | 4,7000 | 4,6400 | 4,6400 | 4,6400 | - |
| 11 janv. 2023 | 5,1000 | 5,1000 | 4,7600 | 4,7600 | 4,7600 | 100 |
| 10 janv. 2023 | 4,8400 | 5,1500 | 4,8400 | 5,1500 | 5,1500 | - |
| 09 janv. 2023 | 5,0000 | 5,0500 | 5,0000 | 5,0000 | 5,0000 | - |
| 06 janv. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 05 janv. 2023 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| 04 janv. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 40 |
| 03 janv. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 02 janv. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 30 déc. 2022 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,1500 | - |
| 29 déc. 2022 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 28 déc. 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 27 déc. 2022 | 5,2000 | 5,2000 | 4,8200 | 4,8200 | 4,8200 | - |
| 23 déc. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 22 déc. 2022 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 21 déc. 2022 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 20 déc. 2022 | 6,4500 | 6,4500 | 6,0500 | 6,0500 | 6,0500 | - |
| 19 déc. 2022 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 16 déc. 2022 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 15 déc. 2022 | 6,4500 | 6,5000 | 6,0500 | 6,2000 | 6,2000 | - |
| 14 déc. 2022 | 6,2000 | 6,3000 | 6,2000 | 6,3000 | 6,3000 | 20 |
| 13 déc. 2022 | 6,2000 | 6,4500 | 6,1500 | 6,4500 | 6,4500 | - |
| 12 déc. 2022 | 6,0000 | 6,2000 | 6,0000 | 6,2000 | 6,2000 | - |
| 09 déc. 2022 | 5,5500 | 5,6500 | 5,5500 | 5,6500 | 5,6500 | - |
| 08 déc. 2022 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 07 déc. 2022 | 5,1000 | 5,1000 | 4,9400 | 4,9400 | 4,9400 | 500 |
| 06 déc. 2022 | 4,7000 | 4,7000 | 4,4600 | 4,4600 | 4,4600 | 270 |
| 05 déc. 2022 | 5,1000 | 6,1500 | 4,2200 | 4,6200 | 4,6200 | 18 650 |
| 02 déc. 2022 | 4,0600 | 4,1400 | 4,0600 | 4,1400 | 4,1400 | - |
| 01 déc. 2022 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 30 nov. 2022 | 4,6000 | 4,6000 | 4,4200 | 4,4200 | 4,4200 | - |
| 29 nov. 2022 | 4,0000 | 4,2600 | 4,0000 | 4,2600 | 4,2600 | - |
| 28 nov. 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 25 nov. 2022 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 24 nov. 2022 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,9400 | - |
| 23 nov. 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 22 nov. 2022 | 4,3600 | 4,3600 | 4,3200 | 4,3200 | 4,3200 | - |
| 21 nov. 2022 | 4,8400 | 4,8400 | 4,7800 | 4,7800 | 4,7800 | - |
| 18 nov. 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 17 nov. 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 16 nov. 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 15 nov. 2022 | 6,1500 | 6,1500 | 6,1000 | 6,1000 | 6,1000 | - |
| 14 nov. 2022 | 6,4000 | 6,4000 | 6,1000 | 6,1000 | 6,1000 | 8 |
| 11 nov. 2022 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
| 10 nov. 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 09 nov. 2022 | 5,1000 | 5,1500 | 5,1000 | 5,1500 | 5,1500 | - |
| 08 nov. 2022 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | - |
| 07 nov. 2022 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,1500 | - |
| 04 nov. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 03 nov. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 02 nov. 2022 | 5,8500 | 5,8500 | 5,4000 | 5,4000 | 5,4000 | - |
| 01 nov. 2022 | 6,2500 | 6,2500 | 5,9000 | 5,9000 | 5,9000 | - |
| 31 oct. 2022 | 5,8500 | 6,2500 | 5,8500 | 6,2500 | 6,2500 | 6 |
| 28 oct. 2022 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
| 27 oct. 2022 | 6,0500 | 6,1000 | 5,9500 | 5,9500 | 5,9500 | - |
| 26 oct. 2022 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 25 oct. 2022 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 10 |
| 24 oct. 2022 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
| 21 oct. 2022 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 20 oct. 2022 | 7,2500 | 7,3000 | 7,2500 | 7,3000 | 7,3000 | - |
| 19 oct. 2022 | 7,2500 | 7,2500 | 7,1500 | 7,1500 | 7,1500 | - |
| 18 oct. 2022 | 6,6500 | 6,7000 | 6,6500 | 6,7000 | 6,7000 | - |
| 17 oct. 2022 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
| 14 oct. 2022 | 6,3500 | 6,5500 | 6,3500 | 6,5500 | 6,5500 | - |
| 13 oct. 2022 | 6,2000 | 6,4000 | 6,1500 | 6,1500 | 6,1500 | 44 |
| 12 oct. 2022 | 6,2500 | 6,2500 | 6,1000 | 6,1500 | 6,1500 | - |
| 11 oct. 2022 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 10 oct. 2022 | 6,4500 | 6,5000 | 6,4500 | 6,5000 | 6,5000 | - |
| 07 oct. 2022 | 6,6000 | 6,6000 | 6,5000 | 6,5500 | 6,5500 | - |
| 06 oct. 2022 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
| 05 oct. 2022 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 04 oct. 2022 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 03 oct. 2022 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 30 sept. 2022 | 6,7500 | 6,8500 | 6,7500 | 6,7500 | 6,7500 | - |
| 29 sept. 2022 | 7,1500 | 7,1500 | 6,7500 | 6,8000 | 6,8000 | - |
| 28 sept. 2022 | 7,1000 | 7,2500 | 7,1000 | 7,2500 | 7,2500 | - |
| 27 sept. 2022 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 26 sept. 2022 | 6,3500 | 6,3500 | 6,2500 | 6,2500 | 6,2500 | - |
| 23 sept. 2022 | 6,3500 | 6,3500 | 6,2500 | 6,3000 | 6,3000 | - |
| 22 sept. 2022 | 6,7000 | 6,7000 | 6,6500 | 6,6500 | 6,6500 | - |
| 21 sept. 2022 | 6,8000 | 6,8000 | 6,7000 | 6,7000 | 6,7000 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
© 2023 Yahoo. Tous droits réservés.
