La bourse est fermée

Devyser Diagnostics AB (publ) (DVYSR.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
99,80-2,70 (-2,63 %)
À la clôture : 05:22PM CEST
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024102,50102,5099,8099,8099,808 368
16 mai 2024102,00102,5098,00102,50102,5028 978
15 mai 2024102,00103,00101,00102,00102,0019 264
14 mai 2024100,00102,00100,00102,00102,003 649
13 mai 202499,80101,5098,60100,00100,002 526
10 mai 202499,80100,0098,8099,8099,8019 093
08 mai 202496,00101,0096,0099,0099,0052 152
07 mai 202492,8094,0090,2093,6093,6015 088
06 mai 202499,8099,8092,6094,0094,0034 007
03 mai 2024104,00104,0098,80100,00100,001 880
02 mai 202499,4099,4097,0099,4099,404 823
30 avr. 2024101,00101,5098,0098,8098,8013 101
29 avr. 2024105,00105,00101,00102,00102,007 201
26 avr. 2024104,50105,00103,50105,00105,002 387
25 avr. 2024102,50105,00102,00103,00103,004 243
24 avr. 2024105,00105,00102,50102,50102,50455
23 avr. 2024103,00107,00103,00104,00104,0012 234
22 avr. 2024107,00107,00102,00102,50102,504 039
19 avr. 2024105,00107,50103,50104,00104,003 864
18 avr. 2024106,00106,00103,50105,00105,001 187
17 avr. 2024106,00106,00103,50105,50105,501 848
16 avr. 2024104,00105,00102,50103,50103,506 044
15 avr. 2024105,00105,00102,50104,00104,004 567
12 avr. 2024107,00108,50104,00104,00104,0020 867
11 avr. 2024104,00108,50104,00106,50106,5021 651
10 avr. 2024104,00104,00102,00104,00104,0012 888
09 avr. 2024104,00105,00103,00104,00104,004 653
08 avr. 2024105,50105,50103,00104,00104,009 720
05 avr. 2024104,00105,50102,00105,50105,5012 947
04 avr. 2024104,00104,50102,50104,00104,007 293
03 avr. 2024101,50104,50101,00104,00104,0011 810
02 avr. 2024102,00104,50100,00101,00101,0018 542
28 mars 2024102,50103,00100,00101,50101,503 668
27 mars 2024102,00104,00100,00101,00101,007 500
26 mars 2024106,00106,00101,00101,00101,0013 650
25 mars 2024103,00109,0098,80101,50101,503 117
22 mars 202499,80103,0099,00100,00100,0076 920
21 mars 2024100,50100,5097,2099,8099,8062 747
20 mars 202499,60100,5098,00100,50100,5023 584
19 mars 202497,00102,5095,20100,50100,50111 369
18 mars 202493,4097,8092,2095,0095,0022 607
15 mars 202494,8095,0091,4094,0094,0084 509
14 mars 202494,0095,0091,4093,8093,8066 798
13 mars 202492,8094,0090,8094,0094,008 314
12 mars 202496,0096,0089,8093,0093,0019 754
11 mars 202492,8096,4090,2093,6093,6017 773
08 mars 202487,2091,0086,0090,2090,2017 715
07 mars 202491,0091,0087,2087,2087,205 900
06 mars 202493,4096,4089,6091,4091,4057 507
05 mars 202496,2096,2092,4094,0094,0017 523
04 mars 202490,0097,0090,0097,0097,00138 732
01 mars 202492,0097,6090,2091,0091,0040 649
29 févr. 202490,8094,2090,6092,0092,002 791
28 févr. 202490,8090,8089,0090,8090,80353
27 févr. 202491,0091,0087,0090,0090,003 349
26 févr. 202492,8092,8088,0090,0090,002 495
23 févr. 202492,4092,8087,0089,4089,40128 695
22 févr. 202489,0094,0089,0092,4092,4012 424
21 févr. 202486,0090,0086,0089,6089,603 806
20 févr. 202477,4086,2077,4086,2086,2024 073
19 févr. 202479,0080,4077,6080,4080,403 286
16 févr. 202478,6080,0077,0079,2079,204 986
15 févr. 202481,0083,2078,2080,0080,002 966
14 févr. 202480,0081,0079,4080,0080,002 651
13 févr. 202480,2080,4078,4080,2080,203 565
12 févr. 202483,4083,4079,4080,4080,402 975
09 févr. 202481,2083,6079,6083,6083,603 929
08 févr. 202482,8082,8080,6081,6081,604 149
07 févr. 202485,0085,0081,2083,0083,004 836
06 févr. 202486,6087,4084,2085,2085,206 789
05 févr. 202489,2089,2085,0086,6086,605 407
02 févr. 202489,0089,2088,0089,2089,201 844
01 févr. 202489,4090,0088,8089,4089,407 586
31 janv. 202489,2089,4088,0089,4089,405 435
30 janv. 202486,4089,2086,4089,2089,202 052
29 janv. 202485,6088,8085,0087,0087,006 781
26 janv. 202490,0091,0087,8089,0089,003 563
25 janv. 202486,0089,8086,0089,8089,806 069
24 janv. 202486,8087,0085,8086,8086,807 191
23 janv. 202486,6087,0085,6086,0086,00133 509
22 janv. 202484,4088,0084,4085,0085,00136 765
19 janv. 202486,0086,0081,2084,4084,4011 610
18 janv. 202482,6083,6079,2083,0083,008 566
17 janv. 202481,6083,0078,2081,8081,8090 246
16 janv. 202483,2083,2080,4081,2081,204 450
15 janv. 202482,2082,6080,6081,0081,009 449
12 janv. 202480,8080,8079,6080,6080,601 443
11 janv. 202481,0081,0079,6080,8080,802 859
10 janv. 202480,6081,0079,6081,0081,002 253
09 janv. 202480,6081,2079,6080,6080,606 360
08 janv. 202480,0084,6078,6080,6080,6010 033
05 janv. 202479,0081,0077,6077,6077,6012 801
04 janv. 202478,2079,0077,0079,0079,001 182
03 janv. 202477,6078,2076,2078,2078,204 383
02 janv. 202478,6078,6077,2077,4077,402 266
29 déc. 202378,0079,2076,6078,6078,6010 023
28 déc. 202379,0079,0077,4078,0078,001 463
27 déc. 202380,2080,4078,6079,0079,003 868
22 déc. 202378,2080,0078,2079,0079,003 635
21 déc. 202379,8079,8078,0079,0079,007 561
*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...