Mercados españoles cerrados

Achilles Therapeutics plc (ACHL)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,9401+0,0401 (+4,46%)
Al cierre: 04:00PM EDT
0,9595 +0,02 (+2,06%)
Después del cierre: 06:45PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20240,92000,97000,90000,94000,9400205.500
09 may 20240,87100,93000,87000,91900,919088.000
08 may 20240,83000,93000,82100,91900,9190572.600
07 may 20240,84000,84000,80700,82600,826067.600
06 may 20240,80400,84000,79000,83000,8300195.800
03 may 20240,80000,84800,79000,80400,8040186.700
02 may 20240,79000,80900,76000,78000,7800163.300
01 may 20240,75400,79000,75000,78200,7820101.900
30 abr 20240,75000,78000,74600,75000,7500119.000
29 abr 20240,75600,77900,74800,76000,7600364.400
26 abr 20240,76100,79900,74000,76000,7600382.100
25 abr 20240,79800,80000,74000,77400,7740269.400
24 abr 20240,77400,80900,76300,78400,7840119.400
23 abr 20240,79000,83300,77300,78100,7810111.800
22 abr 20240,79100,82000,76000,79000,7900429.300
19 abr 20240,82000,83000,78100,78300,7830200.800
18 abr 20240,82400,83000,79000,80000,8000187.700
17 abr 20240,81400,83000,79000,81500,8150184.500
16 abr 20240,82000,84900,80200,80200,8020130.000
15 abr 20240,83800,86000,82000,82300,8230250.900
12 abr 20240,84500,86000,83800,85000,8500164.200
11 abr 20240,82300,86300,81000,85000,8500367.400
10 abr 20240,84100,84100,81200,82000,8200290.900
09 abr 20240,82500,86400,81100,83500,8350184.100
08 abr 20240,85200,85900,81200,83100,8310481.000
05 abr 20240,89100,90000,83100,84100,8410523.800
04 abr 20240,98000,99000,85000,90300,90302.287.100
03 abr 20241,17001,20001,13001,20001,200082.600
02 abr 20241,23001,23001,15001,19001,1900114.100
01 abr 20241,27001,27001,19001,25001,2500483.500
28 mar 20241,22001,29001,19001,25001,2500282.900
27 mar 20241,23001,25001,16001,19001,1900372.400
26 mar 20241,21001,29001,18001,24001,2400134.200
25 mar 20241,29001,29401,18001,23001,2300137.000
22 mar 20241,31001,32001,20001,28001,2800211.700
21 mar 20241,27001,32001,25001,27001,2700110.100
20 mar 20241,19001,29001,12001,29001,2900408.200
19 mar 20241,07001,19001,07001,19001,1900322.100
18 mar 20241,14001,14001,07001,10001,1000361.900
15 mar 20241,11001,14001,05001,10001,1000346.800
14 mar 20241,22001,22001,08001,11001,1100246.400
13 mar 20241,24001,24001,17001,22001,2200186.800
12 mar 20241,20001,27001,17101,23001,2300207.300
11 mar 20241,27001,27001,20001,23001,2300230.100
08 mar 20241,24001,28001,21101,23001,2300146.300
07 mar 20241,28001,28001,18001,22001,2200462.800
06 mar 20241,27001,29001,17001,24001,2400471.600
05 mar 20241,47001,47001,26001,30001,3000493.600
04 mar 20241,37001,52001,36001,48001,4800450.000
01 mar 20241,34001,42001,31001,36001,3600549.500
29 feb 20241,60001,76001,25001,32001,32002.377.400
28 feb 20241,56001,58001,40001,57001,57001.172.800
27 feb 20241,38001,54701,36201,49001,49002.125.800
26 feb 20241,40001,43001,30001,36001,36001.644.800
23 feb 20241,35001,42001,26001,36001,36001.968.200
22 feb 20241,26001,43001,16001,36001,36005.613.500
21 feb 20241,11001,25001,11001,23001,23002.907.100
20 feb 20241,09001,14001,02201,08001,08003.115.000
16 feb 20240,96001,07800,94001,06001,06002.580.400
15 feb 20240,97000,98000,93500,96000,9600779.100
14 feb 20240,97100,98900,93100,97500,9750282.500
13 feb 20240,93000,99000,91000,95000,9500463.300
12 feb 20240,94000,97000,93000,95600,9560633.700
09 feb 20240,94200,96000,87500,94000,94001.844.200
08 feb 20240,91000,95000,88000,94000,9400567.400
07 feb 20240,92000,95000,90000,92000,9200408.000
06 feb 20240,98001,01000,89500,91800,91801.243.200
05 feb 20240,95001,09000,95000,98000,9800878.400
02 feb 20241,01001,03000,96200,98400,9840187.400
01 feb 20240,93001,04000,91001,00001,00001.307.000
31 ene 20240,88300,94000,85000,93000,93001.763.700
30 ene 20240,96300,96300,88900,89000,8900508.000
29 ene 20240,95500,96000,90000,95000,9500460.600
26 ene 20240,96000,98000,92000,96000,9600356.200
25 ene 20240,89000,97500,89000,96100,96101.397.800
24 ene 20240,90100,92900,89000,90800,9080142.100
23 ene 20240,84000,91900,84000,90000,9000525.100
22 ene 20240,82400,86000,82000,83500,8350138.400
19 ene 20240,80000,85300,80000,82300,823052.300
18 ene 20240,84800,88000,82100,82600,8260194.800
17 ene 20240,89900,91100,84500,85100,8510142.200
16 ene 20240,90300,90300,85100,88100,881077.400
12 ene 20240,90000,90000,88200,88600,8860129.300
11 ene 20240,94000,94000,88100,90800,9080157.900
10 ene 20240,93000,95000,89000,94000,9400248.200
09 ene 20240,88000,97000,88000,94000,9400774.400
08 ene 20240,84200,89000,84200,88000,8800271.300
05 ene 20240,88000,88000,84000,84000,8400151.500
04 ene 20240,87000,88000,85000,85000,8500110.400
03 ene 20240,87000,88000,85000,85100,8510171.400
02 ene 20240,88000,89000,86100,87200,8720222.200
29 dic 20230,88000,89000,85900,88900,8890458.600
28 dic 20230,86300,88200,85000,87000,8700193.400
27 dic 20230,80200,87000,80200,86300,8630163.400
26 dic 20230,79000,84500,79000,82800,8280175.100
22 dic 20230,82000,85000,81000,82000,8200234.000
21 dic 20230,82000,85000,80900,83000,8300147.500
20 dic 20230,85000,85900,82500,83000,8300146.300
19 dic 20230,85000,86000,82500,84100,8410235.800
18 dic 20230,85900,86800,83000,85400,8540185.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...