Mercados españoles cerrados
S&P 500
5.441,71 +10,11 (+0,19%) Nasdaq
17.720,76 +31,88 (+0,18%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0725 +0,0016 (+0,15%) Petróleo Brent
83,63 +1,01 (+1,22%) Bitcoin EUR
60.963,50 -1.133,77 (-1,83%)
Cidara Therapeutics, Inc. (20D0.F)
Frankfurt - Frankfurt Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:11AM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 13 jun 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 12 jun 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 11 jun 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 10 jun 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 07 jun 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 06 jun 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 05 jun 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 04 jun 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 03 jun 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 31 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 30 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 29 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 28 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 27 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 24 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 23 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 22 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 21 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 20 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 17 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 16 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 15 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 14 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 13 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 10 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 09 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 08 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 07 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 06 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 03 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 02 may 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 30 abr 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 29 abr 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 26 abr 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 25 abr 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 24 abr 2024 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | 9,5600 | - |
| 24 abr 2024 | 1:20 Split de acciones | |||||
| 23 abr 2024 | 9,9960 | 9,9960 | 9,5600 | 9,5600 | 9,5600 | 894 |
| 22 abr 2024 | 12,0200 | 12,0200 | 11,3200 | 11,3200 | 11,3200 | 65 |
| 19 abr 2024 | 12,7000 | 12,7100 | 12,7000 | 12,7100 | 12,7100 | - |
| 18 abr 2024 | 12,7600 | 12,7600 | 12,7600 | 12,7600 | 12,7600 | - |
| 17 abr 2024 | 12,9400 | 14,2600 | 12,9400 | 14,2600 | 14,2600 | 193 |
| 16 abr 2024 | 14,7200 | 14,7200 | 14,7200 | 14,7200 | 14,7200 | - |
| 15 abr 2024 | 14,4600 | 14,4600 | 14,4600 | 14,4600 | 14,4600 | - |
| 12 abr 2024 | 15,4000 | 15,4000 | 15,3800 | 15,3800 | 15,3800 | - |
| 11 abr 2024 | 16,3400 | 16,3400 | 16,3400 | 16,3400 | 16,3400 | - |
| 10 abr 2024 | 14,4000 | 14,4000 | 14,4000 | 14,4000 | 14,4000 | - |
| 09 abr 2024 | 18,9100 | 19,4400 | 18,9100 | 19,4400 | 19,4400 | - |
| 08 abr 2024 | 20,6400 | 20,6400 | 20,6400 | 20,6400 | 20,6400 | - |
| 05 abr 2024 | 18,9500 | 18,9500 | 18,9500 | 18,9500 | 18,9500 | - |
| 04 abr 2024 | 18,3700 | 18,4000 | 18,3500 | 18,3500 | 18,3500 | 500 |
| 03 abr 2024 | 18,4000 | 23,0000 | 18,4000 | 20,7200 | 20,7200 | 151 |
| 02 abr 2024 | 17,2400 | 18,5300 | 17,2400 | 18,5300 | 18,5300 | - |
| 28 mar 2024 | 14,7600 | 16,1200 | 14,7600 | 16,1200 | 16,1200 | - |
| 27 mar 2024 | 13,0000 | 13,0000 | 13,0000 | 13,0000 | 13,0000 | - |
| 26 mar 2024 | 13,0800 | 13,0800 | 12,8200 | 12,8200 | 12,8200 | - |
| 25 mar 2024 | 13,2200 | 13,2200 | 13,2200 | 13,2200 | 13,2200 | - |
| 22 mar 2024 | 14,0800 | 14,0800 | 14,0800 | 14,0800 | 14,0800 | - |
| 21 mar 2024 | 13,1200 | 13,1200 | 13,1200 | 13,1200 | 13,1200 | - |
| 20 mar 2024 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | - |
| 19 mar 2024 | 12,1400 | 12,1600 | 12,1400 | 12,1600 | 12,1600 | - |
| 18 mar 2024 | 12,1800 | 12,1800 | 12,1800 | 12,1800 | 12,1800 | - |
| 15 mar 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 14 mar 2024 | 12,0000 | 14,0000 | 12,0000 | 14,0000 | 14,0000 | 1500 |
| 13 mar 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 12 mar 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 11 mar 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 08 mar 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 07 mar 2024 | 12,0200 | 12,0200 | 12,0000 | 12,0000 | 12,0000 | - |
| 06 mar 2024 | 12,1000 | 12,1000 | 12,1000 | 12,1000 | 12,1000 | - |
| 05 mar 2024 | 12,2200 | 12,2200 | 12,2200 | 12,2200 | 12,2200 | - |
| 04 mar 2024 | 12,3000 | 12,5200 | 12,3000 | 12,5200 | 12,5200 | - |
| 01 mar 2024 | 12,3000 | 12,3000 | 12,3000 | 12,3000 | 12,3000 | - |
| 29 feb 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 28 feb 2024 | 12,6600 | 12,6600 | 12,6400 | 12,6400 | 12,6400 | 25 |
| 27 feb 2024 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | - |
| 26 feb 2024 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
| 23 feb 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 22 feb 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 21 feb 2024 | 12,3000 | 12,3000 | 12,3000 | 12,3000 | 12,3000 | - |
| 20 feb 2024 | 12,4400 | 12,4400 | 12,4400 | 12,4400 | 12,4400 | - |
| 19 feb 2024 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | - |
| 16 feb 2024 | 12,0600 | 12,0600 | 12,0600 | 12,0600 | 12,0600 | - |
| 15 feb 2024 | 11,8800 | 12,0600 | 11,8800 | 12,0600 | 12,0600 | - |
| 14 feb 2024 | 11,9000 | 12,0400 | 11,9000 | 12,0400 | 12,0400 | - |
| 13 feb 2024 | 12,2800 | 12,2800 | 12,2800 | 12,2800 | 12,2800 | - |
| 12 feb 2024 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | - |
| 09 feb 2024 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | - |
| 08 feb 2024 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | - |
| 07 feb 2024 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | - |
| 06 feb 2024 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | - |
| 05 feb 2024 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | - |
| 02 feb 2024 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | - |
| 01 feb 2024 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | - |
| 31 ene 2024 | 11,8000 | 12,3800 | 11,8000 | 11,8000 | 11,8000 | 245 |
| 30 ene 2024 | 13,4000 | 14,5400 | 11,8000 | 12,3600 | 12,3600 | 525 |
| 29 ene 2024 | 11,4400 | 11,4400 | 11,4400 | 11,4400 | 11,4400 | - |
| 26 ene 2024 | 11,6200 | 11,6200 | 11,6200 | 11,6200 | 11,6200 | - |
| 25 ene 2024 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.