Mercados españoles abiertos en 3 hrs 9 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.985,07 +356,59 (+0,95%) Dólar/Euro
1,0724 -0,0009 (-0,09%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.089,79 +28,46 (+0,05%)
Absci Corporation (ABSI)
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:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,5100 | 4,5400 | 4,2700 | 4,4550 | 4,4550 | 782.600 |
| 24 abr 2024 | 4,7100 | 4,8900 | 4,4800 | 4,5300 | 4,5300 | 854.500 |
| 23 abr 2024 | 4,4500 | 5,0600 | 4,4400 | 4,7100 | 4,7100 | 1.238.700 |
| 22 abr 2024 | 4,7700 | 4,8800 | 4,4800 | 4,5100 | 4,5100 | 1.622.800 |
| 19 abr 2024 | 4,9500 | 5,0400 | 4,7000 | 4,7700 | 4,7700 | 1.258.000 |
| 18 abr 2024 | 5,2600 | 5,3800 | 4,9500 | 4,9700 | 4,9700 | 1.102.300 |
| 17 abr 2024 | 5,4000 | 5,5700 | 5,2500 | 5,2900 | 5,2900 | 1.155.400 |
| 16 abr 2024 | 5,3200 | 5,5000 | 5,2400 | 5,3800 | 5,3800 | 1.347.600 |
| 15 abr 2024 | 5,8200 | 5,8700 | 5,3400 | 5,4300 | 5,4300 | 1.417.200 |
| 12 abr 2024 | 6,0100 | 6,0200 | 5,6500 | 5,8300 | 5,8300 | 1.271.600 |
| 11 abr 2024 | 6,1200 | 6,2700 | 5,8600 | 6,0850 | 6,0850 | 1.153.000 |
| 10 abr 2024 | 6,2900 | 6,3800 | 5,8600 | 6,0800 | 6,0800 | 2.271.400 |
| 09 abr 2024 | 5,6100 | 6,7200 | 5,6100 | 6,5850 | 6,5850 | 3.301.600 |
| 08 abr 2024 | 5,7200 | 5,7600 | 5,4850 | 5,6400 | 5,6400 | 1.018.600 |
| 05 abr 2024 | 5,5300 | 5,7400 | 5,4400 | 5,7400 | 5,7400 | 952.100 |
| 04 abr 2024 | 5,3800 | 5,6300 | 5,2630 | 5,5900 | 5,5900 | 999.000 |
| 03 abr 2024 | 5,1000 | 5,3600 | 4,9100 | 5,3100 | 5,3100 | 962.300 |
| 02 abr 2024 | 5,3700 | 5,4050 | 5,1000 | 5,1400 | 5,1400 | 1.841.500 |
| 01 abr 2024 | 5,7300 | 5,7300 | 5,4390 | 5,6100 | 5,6100 | 945.300 |
| 28 mar 2024 | 5,5400 | 5,7600 | 5,5100 | 5,6800 | 5,6800 | 1.217.900 |
| 27 mar 2024 | 5,2700 | 5,6550 | 5,1450 | 5,5400 | 5,5400 | 1.449.800 |
| 26 mar 2024 | 5,1100 | 5,5600 | 5,1100 | 5,2100 | 5,2100 | 2.082.200 |
| 25 mar 2024 | 4,9500 | 5,0700 | 4,8950 | 5,0600 | 5,0600 | 1.226.000 |
| 22 mar 2024 | 5,2800 | 5,2800 | 4,8700 | 4,9500 | 4,9500 | 1.106.400 |
| 21 mar 2024 | 5,2400 | 5,5700 | 5,1600 | 5,2800 | 5,2800 | 1.561.800 |
| 20 mar 2024 | 4,8100 | 5,2000 | 4,7200 | 5,0900 | 5,0900 | 848.000 |
| 19 mar 2024 | 4,6400 | 4,9100 | 4,3900 | 4,8100 | 4,8100 | 1.133.400 |
| 18 mar 2024 | 4,9400 | 4,9400 | 4,5800 | 4,6600 | 4,6600 | 991.500 |
| 15 mar 2024 | 4,7800 | 5,0050 | 4,7600 | 4,9000 | 4,9000 | 1.140.800 |
| 14 mar 2024 | 5,0700 | 5,1970 | 4,6500 | 4,7900 | 4,7900 | 1.100.800 |
| 13 mar 2024 | 4,9000 | 5,1200 | 4,8400 | 4,8800 | 4,8800 | 1.033.400 |
| 12 mar 2024 | 4,7300 | 5,0300 | 4,6400 | 4,9400 | 4,9400 | 1.273.700 |
| 11 mar 2024 | 4,9600 | 5,2100 | 4,6300 | 4,7000 | 4,7000 | 1.378.100 |
| 08 mar 2024 | 5,2100 | 5,7500 | 4,9400 | 5,0200 | 5,0200 | 1.925.500 |
| 07 mar 2024 | 5,3800 | 5,5100 | 5,0300 | 5,1300 | 5,1300 | 1.458.500 |
| 06 mar 2024 | 5,7000 | 5,8500 | 5,3000 | 5,3600 | 5,3600 | 1.445.400 |
| 05 mar 2024 | 5,6900 | 5,7300 | 5,1500 | 5,2600 | 5,2600 | 1.822.100 |
| 04 mar 2024 | 5,7400 | 6,4000 | 5,3320 | 5,7400 | 5,7400 | 2.939.800 |
| 01 mar 2024 | 5,1500 | 5,5800 | 5,0000 | 5,4600 | 5,4600 | 3.199.400 |
| 29 feb 2024 | 4,8300 | 5,1700 | 4,6200 | 5,1600 | 5,1600 | 3.037.200 |
| 28 feb 2024 | 4,5000 | 4,9600 | 4,4000 | 4,6900 | 4,6900 | 7.782.800 |
| 27 feb 2024 | 5,0000 | 5,0700 | 4,8400 | 4,9200 | 4,9200 | 1.048.500 |
| 26 feb 2024 | 4,6500 | 4,9700 | 4,6500 | 4,9000 | 4,9000 | 631.100 |
| 23 feb 2024 | 4,7300 | 4,8500 | 4,5100 | 4,6900 | 4,6900 | 865.600 |
| 22 feb 2024 | 5,0300 | 5,2700 | 4,6500 | 4,6800 | 4,6800 | 1.202.900 |
| 21 feb 2024 | 4,7000 | 5,0000 | 4,6700 | 4,9150 | 4,9150 | 740.000 |
| 20 feb 2024 | 5,3000 | 5,3000 | 4,6400 | 4,8100 | 4,8100 | 2.080.700 |
| 16 feb 2024 | 5,2000 | 5,4050 | 4,9100 | 5,3300 | 5,3300 | 1.992.600 |
| 15 feb 2024 | 4,9000 | 5,2650 | 4,7200 | 5,1500 | 5,1500 | 1.880.000 |
| 14 feb 2024 | 4,5000 | 4,8500 | 4,4100 | 4,7000 | 4,7000 | 1.449.600 |
| 13 feb 2024 | 4,1900 | 4,3750 | 4,0000 | 4,3600 | 4,3600 | 1.447.100 |
| 12 feb 2024 | 4,4700 | 4,6500 | 4,3100 | 4,5400 | 4,5400 | 1.280.300 |
| 09 feb 2024 | 4,1500 | 4,5600 | 3,9600 | 4,3000 | 4,3000 | 2.914.000 |
| 08 feb 2024 | 3,9700 | 4,1400 | 3,8100 | 4,1100 | 4,1100 | 789.200 |
| 07 feb 2024 | 4,3500 | 4,3500 | 3,9010 | 3,9700 | 3,9700 | 975.000 |
| 06 feb 2024 | 4,0800 | 4,3900 | 4,0480 | 4,3400 | 4,3400 | 1.093.900 |
| 05 feb 2024 | 4,3100 | 4,3100 | 3,9700 | 3,9900 | 3,9900 | 1.077.800 |
| 02 feb 2024 | 4,5500 | 4,5500 | 4,0690 | 4,4300 | 4,4300 | 2.265.000 |
| 01 feb 2024 | 4,0200 | 4,5200 | 4,0200 | 4,4000 | 4,4000 | 1.654.100 |
| 31 ene 2024 | 3,9300 | 4,2650 | 3,9000 | 3,9600 | 3,9600 | 1.405.800 |
| 30 ene 2024 | 3,9800 | 4,2050 | 3,8300 | 3,8550 | 3,8550 | 2.776.100 |
| 29 ene 2024 | 3,7200 | 4,0100 | 3,5800 | 3,9800 | 3,9800 | 1.387.500 |
| 26 ene 2024 | 3,6500 | 3,8400 | 3,5300 | 3,7100 | 3,7100 | 1.051.800 |
| 25 ene 2024 | 3,5600 | 3,6600 | 3,3900 | 3,6500 | 3,6500 | 1.098.900 |
| 24 ene 2024 | 3,7300 | 3,7300 | 3,4900 | 3,5200 | 3,5200 | 692.200 |
| 23 ene 2024 | 3,7600 | 3,8000 | 3,5600 | 3,6500 | 3,6500 | 913.100 |
| 22 ene 2024 | 3,4300 | 3,7000 | 3,4000 | 3,6150 | 3,6150 | 773.400 |
| 19 ene 2024 | 3,5900 | 3,5900 | 3,0900 | 3,4100 | 3,4100 | 1.628.800 |
| 18 ene 2024 | 3,6600 | 3,7100 | 3,5200 | 3,6200 | 3,6200 | 957.000 |
| 17 ene 2024 | 3,9500 | 4,0200 | 3,5550 | 3,6400 | 3,6400 | 1.150.300 |
| 16 ene 2024 | 3,9400 | 4,0600 | 3,7650 | 4,0300 | 4,0300 | 1.821.700 |
| 12 ene 2024 | 4,1300 | 4,3800 | 3,9400 | 3,9900 | 3,9900 | 1.064.900 |
| 11 ene 2024 | 4,6000 | 4,6200 | 4,0200 | 4,1300 | 4,1300 | 1.769.700 |
| 10 ene 2024 | 4,1800 | 4,5450 | 4,1400 | 4,4000 | 4,4000 | 1.657.800 |
| 09 ene 2024 | 4,1800 | 4,2200 | 3,9500 | 4,1100 | 4,1100 | 1.422.400 |
| 08 ene 2024 | 3,6200 | 4,1800 | 3,5200 | 4,1800 | 4,1800 | 1.501.500 |
| 05 ene 2024 | 3,8900 | 3,8900 | 3,4500 | 3,6200 | 3,6200 | 1.276.300 |
| 04 ene 2024 | 3,5500 | 3,9900 | 3,4800 | 3,7200 | 3,7200 | 1.455.900 |
| 03 ene 2024 | 3,5600 | 3,8000 | 3,4600 | 3,5700 | 3,5700 | 1.344.300 |
| 02 ene 2024 | 4,1100 | 4,3070 | 3,6010 | 3,6900 | 3,6900 | 2.049.800 |
| 29 dic 2023 | 4,7800 | 4,8620 | 4,1300 | 4,2000 | 4,2000 | 1.883.400 |
| 28 dic 2023 | 4,9000 | 5,4700 | 4,5500 | 4,6000 | 4,6000 | 3.017.700 |
| 27 dic 2023 | 4,1700 | 5,2260 | 4,0500 | 4,7900 | 4,7900 | 3.308.700 |
| 26 dic 2023 | 3,4400 | 4,5000 | 3,4400 | 4,0000 | 4,0000 | 3.527.200 |
| 22 dic 2023 | 3,2900 | 3,5300 | 3,2500 | 3,3200 | 3,3200 | 801.100 |
| 21 dic 2023 | 3,0000 | 3,4800 | 2,8400 | 3,2500 | 3,2500 | 1.041.600 |
| 20 dic 2023 | 3,1100 | 3,6190 | 3,0100 | 3,0600 | 3,0600 | 2.023.200 |
| 19 dic 2023 | 3,0100 | 3,1600 | 2,7800 | 3,1400 | 3,1400 | 1.204.700 |
| 18 dic 2023 | 2,7300 | 3,0600 | 2,6200 | 3,0100 | 3,0100 | 1.185.700 |
| 15 dic 2023 | 2,7600 | 2,9200 | 2,6100 | 2,7300 | 2,7300 | 1.583.900 |
| 14 dic 2023 | 2,4500 | 2,8300 | 2,4500 | 2,7600 | 2,7600 | 1.344.800 |
| 13 dic 2023 | 2,3400 | 2,4400 | 2,2890 | 2,4400 | 2,4400 | 557.600 |
| 12 dic 2023 | 2,3400 | 2,3700 | 2,2800 | 2,3500 | 2,3500 | 462.000 |
| 11 dic 2023 | 2,3400 | 2,3500 | 2,0200 | 2,3100 | 2,3100 | 1.019.200 |
| 08 dic 2023 | 2,3400 | 2,4900 | 2,2200 | 2,3000 | 2,3000 | 931.800 |
| 07 dic 2023 | 2,3200 | 2,4200 | 2,2500 | 2,3700 | 2,3700 | 688.700 |
| 06 dic 2023 | 2,1800 | 2,4550 | 2,0510 | 2,2400 | 2,2400 | 1.237.000 |
| 05 dic 2023 | 2,0700 | 2,1500 | 1,8500 | 2,1200 | 2,1200 | 1.450.000 |
| 04 dic 2023 | 2,0700 | 2,4300 | 1,7400 | 1,9600 | 1,9600 | 3.600.600 |
| 01 dic 2023 | 1,6900 | 1,7400 | 1,6100 | 1,7400 | 1,7400 | 527.200 |
| *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.