XNAS
Datos históricos de Vicore Pharma Holding AB
Vicore Pharma Holding AB · VCRE
$9.50
▲ +0.18 (+1.94%)
Última operación · 10/10/2026, 18:50:19 UTC
- Variación en el periodo
- −44.62%
- Máximo
- US$17.80
- 7 de julio de 2026
- Mínimo
- US$7.88
- 7 de octubre de 2026
- Volumen medio diario
- 0.03 M
Del 6 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.01 | 9.30 | 8.85 | 9.00 | +2.04% | 30,984 |
| 8 oct 2026 | 8.78 | 8.96 | 8.20 | 8.82 | +1.85% | 21,078.432 |
| 7 oct 2026 | 8.68 | 8.96 | 7.88 | 8.66 | −0.92% | 32,045.318 |
| 6 oct 2026 | 9.18 | 9.47 | 8.69 | 8.74 | −2.89% | 22,840.318 |
| 5 oct 2026 | 9.25 | 9.80 | 8.94 | 9.00 | −3.54% | 11,874.318 |
| 2 oct 2026 | 9.45 | 9.57 | 8.99 | 9.33 | −1.06% | 27,549.318 |
| 1 oct 2026 | 9.60 | 10.01 | 9.19 | 9.43 | −0.84% | 41,068.318 |
| 30 sep 2026 | 9.51 | 10.05 | 8.99 | 9.51 | −0.11% | 20,392.318 |
| 29 sep 2026 | 9.60 | 10.11 | 9.31 | 9.52 | −0.73% | 65,526.318 |
| 28 sep 2026 | 9.59 | 9.71 | 8.79 | 9.59 | −0.62% | 27,510.318 |
| 25 sep 2026 | 9.67 | 9.84 | 9.60 | 9.65 | −2.62% | 6,678.318 |
| 24 sep 2026 | 9.73 | 9.91 | 9.50 | 9.91 | +1.12% | 21,133.318 |
| 23 sep 2026 | 10.23 | 10.23 | 9.64 | 9.80 | −3.54% | 101,709.318 |
| 22 sep 2026 | 10.26 | 10.52 | 10.11 | 10.16 | −0.39% | 19,747.318 |
| 21 sep 2026 | 10.40 | 11.14 | 10.10 | 10.20 | −1.45% | 116,435.847 |
| 18 sep 2026 | 10.35 | 10.73 | 10.03 | 10.35 | −0.48% | 27,092.318 |
| 17 sep 2026 | 10.44 | 10.70 | 10.40 | 10.40 | −2.35% | 16,221.318 |
| 16 sep 2026 | 10.70 | 11.20 | 10.16 | 10.65 | −0.47% | 14,462.318 |
| 15 sep 2026 | 10.75 | 11.00 | 10.58 | 10.70 | −4.12% | 20,276.318 |
| 14 sep 2026 | 10.84 | 12.15 | 10.79 | 11.16 | +3.53% | 74,883.318 |
| 11 sep 2026 | 11.15 | 11.50 | 10.78 | 10.78 | −6.34% | 12,889.318 |
| 10 sep 2026 | 11.64 | 11.93 | 11.49 | 11.51 | −4.72% | 23,160.318 |
| 9 sep 2026 | 11.92 | 12.10 | 11.83 | 12.08 | +1.60% | 12,652.318 |
| 8 sep 2026 | 11.64 | 12.00 | 11.64 | 11.89 | +2.59% | 5,758.318 |
| 4 sep 2026 | 11.57 | 11.65 | 11.10 | 11.59 | +0.35% | 14,661.318 |
| 3 sep 2026 | 11.53 | 11.57 | 11.50 | 11.55 | +2.76% | 8,737.531 |
| 2 sep 2026 | 11.30 | 11.32 | 10.47 | 11.24 | +1.52% | 19,572.318 |
| 1 sep 2026 | 11.08 | 11.08 | 11.00 | 11.07 | +0.28% | 7,683.318 |
| 31 ago 2026 | 10.74 | 11.04 | 10.70 | 11.04 | −2.39% | 9,579.318 |
| 28 ago 2026 | 11.10 | 11.31 | 11.09 | 11.31 | +1.53% | 15,869.318 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.