Mercados españoles abiertos en 6 hrs 20 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.205,57 +653,41 (+1,74%) Dólar/Euro
1,0711 +0,0007 (+0,06%) Petróleo Brent
88,46 +0,04 (+0,05%) Bitcoin EUR
62.241,71 -276,02 (-0,44%)
AbCellera Biologics Inc. (ABCL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 4,0000 | 4,3100 | 3,9650 | 3,9700 | 3,9700 | 1.583.939 |
| 22 abr 2024 | 3,8900 | 4,0100 | 3,8300 | 4,0100 | 4,0100 | 1.076.200 |
| 19 abr 2024 | 3,8500 | 3,9600 | 3,7900 | 3,8700 | 3,8700 | 976.500 |
| 18 abr 2024 | 3,9500 | 3,9700 | 3,8400 | 3,9100 | 3,9100 | 765.600 |
| 17 abr 2024 | 4,0600 | 4,1500 | 3,9200 | 3,9200 | 3,9200 | 1.069.400 |
| 16 abr 2024 | 4,1300 | 4,1500 | 4,0300 | 4,0500 | 4,0500 | 1.271.900 |
| 15 abr 2024 | 4,3400 | 4,3400 | 4,1500 | 4,1800 | 4,1800 | 1.358.900 |
| 12 abr 2024 | 4,3500 | 4,4200 | 4,2500 | 4,3400 | 4,3400 | 1.009.900 |
| 11 abr 2024 | 4,5000 | 4,5600 | 4,3300 | 4,3800 | 4,3800 | 1.050.800 |
| 10 abr 2024 | 4,5300 | 4,6500 | 4,3800 | 4,4600 | 4,4600 | 1.033.700 |
| 09 abr 2024 | 4,5100 | 4,7500 | 4,4700 | 4,7300 | 4,7300 | 1.299.000 |
| 08 abr 2024 | 4,3800 | 4,5350 | 4,3500 | 4,4900 | 4,4900 | 857.000 |
| 05 abr 2024 | 4,3600 | 4,4500 | 4,2600 | 4,3400 | 4,3400 | 769.300 |
| 04 abr 2024 | 4,4100 | 4,5700 | 4,3800 | 4,4000 | 4,4000 | 815.600 |
| 03 abr 2024 | 4,3000 | 4,4350 | 4,2480 | 4,3800 | 4,3800 | 537.900 |
| 02 abr 2024 | 4,4400 | 4,4400 | 4,2700 | 4,3200 | 4,3200 | 1.338.900 |
| 01 abr 2024 | 4,5400 | 4,5400 | 4,3100 | 4,4400 | 4,4400 | 1.248.000 |
| 28 mar 2024 | 4,5100 | 4,6450 | 4,4850 | 4,5300 | 4,5300 | 929.000 |
| 27 mar 2024 | 4,3100 | 4,5100 | 4,2700 | 4,4900 | 4,4900 | 1.337.800 |
| 26 mar 2024 | 4,6400 | 4,6900 | 4,2700 | 4,2900 | 4,2900 | 1.669.800 |
| 25 mar 2024 | 4,5900 | 4,7000 | 4,5500 | 4,5800 | 4,5800 | 708.100 |
| 22 mar 2024 | 4,7000 | 4,7000 | 4,5600 | 4,5900 | 4,5900 | 616.200 |
| 21 mar 2024 | 4,8000 | 4,8300 | 4,6700 | 4,7100 | 4,7100 | 832.800 |
| 20 mar 2024 | 4,6100 | 4,7450 | 4,5100 | 4,7300 | 4,7300 | 665.400 |
| 19 mar 2024 | 4,5600 | 4,6350 | 4,4100 | 4,6000 | 4,6000 | 693.200 |
| 18 mar 2024 | 4,7850 | 4,7850 | 4,5300 | 4,5900 | 4,5900 | 1.094.800 |
| 15 mar 2024 | 4,6900 | 4,7800 | 4,6600 | 4,7100 | 4,7100 | 1.004.900 |
| 14 mar 2024 | 4,9300 | 4,9300 | 4,6700 | 4,7000 | 4,7000 | 1.529.500 |
| 13 mar 2024 | 4,8800 | 4,9600 | 4,8200 | 4,9100 | 4,9100 | 1.024.700 |
| 12 mar 2024 | 4,9700 | 4,9800 | 4,8000 | 4,8800 | 4,8800 | 1.561.100 |
| 11 mar 2024 | 4,9000 | 5,0400 | 4,8250 | 4,9600 | 4,9600 | 1.967.600 |
| 08 mar 2024 | 4,9800 | 5,1250 | 4,7600 | 4,7700 | 4,7700 | 1.058.800 |
| 07 mar 2024 | 4,9100 | 5,0000 | 4,8600 | 4,9100 | 4,9100 | 1.117.000 |
| 06 mar 2024 | 4,8600 | 4,9600 | 4,8450 | 4,8700 | 4,8700 | 1.459.000 |
| 05 mar 2024 | 4,9300 | 4,9400 | 4,8050 | 4,8100 | 4,8100 | 1.928.100 |
| 04 mar 2024 | 5,0300 | 5,1000 | 4,7900 | 5,0000 | 5,0000 | 2.141.800 |
| 01 mar 2024 | 5,0900 | 5,2600 | 5,0020 | 5,0500 | 5,0500 | 1.405.500 |
| 29 feb 2024 | 5,1600 | 5,1700 | 5,0000 | 5,0500 | 5,0500 | 2.767.700 |
| 28 feb 2024 | 5,0600 | 5,2000 | 4,9800 | 5,0800 | 5,0800 | 1.496.100 |
| 27 feb 2024 | 4,9700 | 5,2100 | 4,9600 | 5,1200 | 5,1200 | 2.588.600 |
| 26 feb 2024 | 4,8200 | 4,9600 | 4,7900 | 4,9500 | 4,9500 | 2.203.000 |
| 23 feb 2024 | 4,9000 | 5,0850 | 4,8200 | 4,8700 | 4,8700 | 2.681.000 |
| 22 feb 2024 | 5,0300 | 5,0300 | 4,8100 | 4,8500 | 4,8500 | 1.938.400 |
| 21 feb 2024 | 5,2500 | 5,2520 | 4,6500 | 4,8100 | 4,8100 | 3.579.300 |
| 20 feb 2024 | 5,4000 | 5,4500 | 5,2250 | 5,3100 | 5,3100 | 1.397.400 |
| 16 feb 2024 | 5,2200 | 5,4100 | 5,1000 | 5,3400 | 5,3400 | 1.374.300 |
| 15 feb 2024 | 5,2900 | 5,4100 | 5,1800 | 5,2800 | 5,2800 | 1.104.400 |
| 14 feb 2024 | 5,2100 | 5,2900 | 5,1450 | 5,2200 | 5,2200 | 1.208.300 |
| 13 feb 2024 | 5,2000 | 5,2600 | 5,0350 | 5,1100 | 5,1100 | 1.848.200 |
| 12 feb 2024 | 5,1400 | 5,4600 | 5,0950 | 5,4600 | 5,4600 | 1.682.300 |
| 09 feb 2024 | 5,0500 | 5,1500 | 5,0000 | 5,1100 | 5,1100 | 894.100 |
| 08 feb 2024 | 4,9100 | 5,0800 | 4,8610 | 5,0200 | 5,0200 | 899.900 |
| 07 feb 2024 | 5,1800 | 5,1900 | 4,8800 | 4,9100 | 4,9100 | 1.125.200 |
| 06 feb 2024 | 4,9300 | 5,1800 | 4,8700 | 5,1800 | 5,1800 | 1.189.800 |
| 05 feb 2024 | 4,9600 | 4,9900 | 4,7950 | 4,9500 | 4,9500 | 1.891.400 |
| 02 feb 2024 | 5,1500 | 5,1500 | 4,8200 | 5,0100 | 5,0100 | 2.125.800 |
| 01 feb 2024 | 5,1700 | 5,2400 | 5,1150 | 5,2000 | 5,2000 | 1.100.200 |
| 31 ene 2024 | 5,2500 | 5,3600 | 5,1100 | 5,1100 | 5,1100 | 958.200 |
| 30 ene 2024 | 5,6000 | 5,6000 | 5,2200 | 5,2800 | 5,2800 | 990.100 |
| 29 ene 2024 | 5,3500 | 5,6200 | 5,2350 | 5,5900 | 5,5900 | 1.308.800 |
| 26 ene 2024 | 5,3700 | 5,4800 | 5,2600 | 5,3200 | 5,3200 | 1.128.200 |
| 25 ene 2024 | 5,3100 | 5,4000 | 5,2500 | 5,3200 | 5,3200 | 948.300 |
| 24 ene 2024 | 5,4100 | 5,4600 | 5,2350 | 5,2600 | 5,2600 | 854.700 |
| 23 ene 2024 | 5,5200 | 5,6200 | 5,1800 | 5,3100 | 5,3100 | 886.400 |
| 22 ene 2024 | 5,3000 | 5,5500 | 5,2500 | 5,5100 | 5,5100 | 2.635.200 |
| 19 ene 2024 | 5,1900 | 5,3250 | 5,0600 | 5,2400 | 5,2400 | 1.182.400 |
| 18 ene 2024 | 5,3500 | 5,4000 | 5,1200 | 5,1900 | 5,1900 | 1.231.000 |
| 17 ene 2024 | 4,9500 | 5,3100 | 4,8100 | 5,2700 | 5,2700 | 4.214.000 |
| 16 ene 2024 | 5,3400 | 5,3400 | 4,9600 | 5,0000 | 5,0000 | 1.857.000 |
| 12 ene 2024 | 5,4600 | 5,6900 | 5,3800 | 5,3900 | 5,3900 | 853.500 |
| 11 ene 2024 | 5,5900 | 5,6000 | 5,4100 | 5,4500 | 5,4500 | 1.157.700 |
| 10 ene 2024 | 5,7300 | 5,7700 | 5,4900 | 5,6300 | 5,6300 | 1.017.200 |
| 09 ene 2024 | 5,8900 | 5,9250 | 5,6700 | 5,7100 | 5,7100 | 1.161.800 |
| 08 ene 2024 | 5,8400 | 6,0550 | 5,7250 | 5,9700 | 5,9700 | 993.400 |
| 05 ene 2024 | 5,9300 | 5,9300 | 5,7500 | 5,8400 | 5,8400 | 1.400.700 |
| 04 ene 2024 | 5,6700 | 5,9950 | 5,5600 | 5,9400 | 5,9400 | 1.124.900 |
| 03 ene 2024 | 5,6000 | 5,7900 | 5,5200 | 5,7000 | 5,7000 | 1.531.400 |
| 02 ene 2024 | 5,6200 | 5,8900 | 5,5400 | 5,7300 | 5,7300 | 1.054.400 |
| 29 dic 2023 | 5,9500 | 5,9500 | 5,6300 | 5,7100 | 5,7100 | 1.554.900 |
| 28 dic 2023 | 5,7900 | 5,9800 | 5,7600 | 5,9300 | 5,9300 | 1.585.300 |
| 27 dic 2023 | 5,8200 | 5,8900 | 5,7000 | 5,8000 | 5,8000 | 1.013.700 |
| 26 dic 2023 | 5,7000 | 5,8700 | 5,7000 | 5,7700 | 5,7700 | 1.148.200 |
| 22 dic 2023 | 5,7000 | 5,8300 | 5,6350 | 5,6900 | 5,6900 | 877.000 |
| 21 dic 2023 | 5,5300 | 5,7400 | 5,5000 | 5,6900 | 5,6900 | 1.295.900 |
| 20 dic 2023 | 5,6300 | 5,7950 | 5,4100 | 5,4300 | 5,4300 | 1.506.100 |
| 19 dic 2023 | 5,3700 | 5,7400 | 5,3610 | 5,6800 | 5,6800 | 1.724.300 |
| 18 dic 2023 | 5,4200 | 5,4600 | 5,2700 | 5,3200 | 5,3200 | 1.376.100 |
| 15 dic 2023 | 5,5800 | 5,6100 | 5,3000 | 5,4300 | 5,4300 | 2.436.400 |
| 14 dic 2023 | 5,1700 | 5,5190 | 5,1600 | 5,4800 | 5,4800 | 3.298.400 |
| 13 dic 2023 | 4,8000 | 5,0600 | 4,6700 | 5,0400 | 5,0400 | 1.200.100 |
| 12 dic 2023 | 4,7800 | 4,8000 | 4,6500 | 4,7800 | 4,7800 | 1.039.600 |
| 11 dic 2023 | 4,8500 | 4,8600 | 4,7000 | 4,7900 | 4,7900 | 1.173.000 |
| 08 dic 2023 | 4,7900 | 4,9700 | 4,7000 | 4,8700 | 4,8700 | 1.524.300 |
| 07 dic 2023 | 4,8700 | 4,9600 | 4,7900 | 4,8400 | 4,8400 | 854.000 |
| 06 dic 2023 | 4,5100 | 4,9400 | 4,4900 | 4,8500 | 4,8500 | 1.655.900 |
| 05 dic 2023 | 4,8900 | 4,8900 | 4,4700 | 4,5000 | 4,5000 | 1.733.100 |
| 04 dic 2023 | 4,8100 | 4,9300 | 4,6200 | 4,6400 | 4,6400 | 1.842.900 |
| 01 dic 2023 | 4,6800 | 4,8600 | 4,5200 | 4,8300 | 4,8300 | 2.053.300 |
| 30 nov 2023 | 4,8100 | 4,8800 | 4,5650 | 4,7100 | 4,7100 | 3.837.800 |
| 29 nov 2023 | 4,7500 | 5,0250 | 4,6900 | 4,7800 | 4,7800 | 2.508.600 |
| *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.