Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.960,70 +246,56 (+0,43%)
Achieve Life Sciences, Inc. (ACHV)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,6500 | 4,6800 | 4,3700 | 4,6100 | 4,6100 | 157.200 |
| 09 may 2024 | 4,7700 | 4,7800 | 4,5300 | 4,5300 | 4,5300 | 93.700 |
| 08 may 2024 | 4,6500 | 4,7800 | 4,6300 | 4,7100 | 4,7100 | 40.800 |
| 07 may 2024 | 4,5700 | 4,7600 | 4,5600 | 4,7300 | 4,7300 | 93.100 |
| 06 may 2024 | 4,7300 | 4,8100 | 4,5000 | 4,5700 | 4,5700 | 140.100 |
| 03 may 2024 | 4,7300 | 4,8000 | 4,6200 | 4,7400 | 4,7400 | 76.100 |
| 02 may 2024 | 4,5200 | 4,6900 | 4,3600 | 4,6900 | 4,6900 | 41.600 |
| 01 may 2024 | 4,4300 | 4,7600 | 4,4300 | 4,5200 | 4,5200 | 456.400 |
| 30 abr 2024 | 4,5300 | 4,6000 | 4,3800 | 4,3900 | 4,3900 | 64.300 |
| 29 abr 2024 | 4,6100 | 4,6300 | 4,5400 | 4,5700 | 4,5700 | 35.400 |
| 26 abr 2024 | 4,5700 | 4,6400 | 4,4800 | 4,6100 | 4,6100 | 57.000 |
| 25 abr 2024 | 4,4700 | 4,6600 | 4,4300 | 4,5800 | 4,5800 | 56.600 |
| 24 abr 2024 | 4,5200 | 4,5400 | 4,4500 | 4,5400 | 4,5400 | 31.700 |
| 23 abr 2024 | 4,4200 | 4,5900 | 4,3500 | 4,5000 | 4,5000 | 51.600 |
| 22 abr 2024 | 4,5700 | 4,5800 | 4,3500 | 4,4100 | 4,4100 | 82.100 |
| 19 abr 2024 | 4,5500 | 4,6200 | 4,4300 | 4,5100 | 4,5100 | 35.400 |
| 18 abr 2024 | 4,5900 | 4,6500 | 4,3900 | 4,5700 | 4,5700 | 77.800 |
| 17 abr 2024 | 4,5300 | 4,5900 | 4,4500 | 4,5700 | 4,5700 | 53.100 |
| 16 abr 2024 | 4,5000 | 4,5800 | 4,3700 | 4,3800 | 4,3800 | 63.100 |
| 15 abr 2024 | 4,3400 | 4,4800 | 4,2000 | 4,4500 | 4,4500 | 114.700 |
| 12 abr 2024 | 4,3300 | 4,3900 | 4,2600 | 4,3500 | 4,3500 | 39.900 |
| 11 abr 2024 | 4,3700 | 4,4700 | 4,3200 | 4,3900 | 4,3900 | 35.800 |
| 10 abr 2024 | 4,2600 | 4,4000 | 4,2600 | 4,3800 | 4,3800 | 54.000 |
| 09 abr 2024 | 4,3500 | 4,4300 | 4,2700 | 4,3600 | 4,3600 | 45.500 |
| 08 abr 2024 | 4,4400 | 4,4400 | 4,3300 | 4,3600 | 4,3600 | 71.600 |
| 05 abr 2024 | 4,4100 | 4,5300 | 4,4000 | 4,4600 | 4,4600 | 109.200 |
| 04 abr 2024 | 4,6600 | 4,7000 | 4,4600 | 4,4800 | 4,4800 | 72.900 |
| 03 abr 2024 | 4,4300 | 4,5900 | 4,4300 | 4,5900 | 4,5900 | 96.300 |
| 02 abr 2024 | 4,5500 | 4,5800 | 4,3500 | 4,4800 | 4,4800 | 54.200 |
| 01 abr 2024 | 4,6400 | 4,6900 | 4,0200 | 4,5800 | 4,5800 | 127.500 |
| 28 mar 2024 | 4,4900 | 4,6800 | 4,3800 | 4,5500 | 4,5500 | 126.800 |
| 27 mar 2024 | 4,6600 | 4,6600 | 4,4700 | 4,5200 | 4,5200 | 90.400 |
| 26 mar 2024 | 4,7600 | 4,7900 | 4,5400 | 4,6600 | 4,6600 | 70.100 |
| 25 mar 2024 | 4,6000 | 4,8100 | 4,5100 | 4,6700 | 4,6700 | 91.400 |
| 22 mar 2024 | 4,6000 | 4,6300 | 4,5200 | 4,6000 | 4,6000 | 46.600 |
| 21 mar 2024 | 4,6000 | 4,6900 | 4,5100 | 4,6000 | 4,6000 | 74.400 |
| 20 mar 2024 | 4,6000 | 4,6700 | 4,5100 | 4,6600 | 4,6600 | 78.900 |
| 19 mar 2024 | 4,6000 | 4,6200 | 4,4900 | 4,5600 | 4,5600 | 68.800 |
| 18 mar 2024 | 4,5700 | 4,6900 | 4,4900 | 4,6000 | 4,6000 | 89.400 |
| 15 mar 2024 | 4,5200 | 4,5900 | 4,3500 | 4,5900 | 4,5900 | 718.700 |
| 14 mar 2024 | 4,4100 | 4,6900 | 4,3600 | 4,4600 | 4,4600 | 87.800 |
| 13 mar 2024 | 4,3500 | 4,4600 | 4,3500 | 4,4200 | 4,4200 | 51.100 |
| 12 mar 2024 | 4,3500 | 4,4600 | 4,3200 | 4,3500 | 4,3500 | 248.900 |
| 11 mar 2024 | 4,3200 | 4,4000 | 4,2700 | 4,3500 | 4,3500 | 58.100 |
| 08 mar 2024 | 4,4200 | 4,4800 | 4,3700 | 4,3900 | 4,3900 | 68.500 |
| 07 mar 2024 | 4,5000 | 4,5000 | 4,2700 | 4,3800 | 4,3800 | 107.300 |
| 06 mar 2024 | 4,4000 | 4,4700 | 4,3000 | 4,4300 | 4,4300 | 55.600 |
| 05 mar 2024 | 4,4000 | 4,4400 | 4,3300 | 4,3900 | 4,3900 | 83.900 |
| 04 mar 2024 | 4,4100 | 4,4800 | 4,2800 | 4,4200 | 4,4200 | 903.400 |
| 01 mar 2024 | 4,0500 | 4,4400 | 3,9300 | 4,4200 | 4,4200 | 177.900 |
| 29 feb 2024 | 4,2500 | 4,3900 | 3,8900 | 4,0500 | 4,0500 | 439.600 |
| 28 feb 2024 | 4,4900 | 4,5000 | 4,1300 | 4,4600 | 4,4600 | 40.500 |
| 27 feb 2024 | 4,0800 | 4,5400 | 4,0800 | 4,5000 | 4,5000 | 99.500 |
| 26 feb 2024 | 3,9400 | 4,0900 | 3,9100 | 4,0900 | 4,0900 | 36.800 |
| 23 feb 2024 | 3,8300 | 3,9700 | 3,8300 | 3,9600 | 3,9600 | 23.300 |
| 22 feb 2024 | 4,0000 | 4,0000 | 3,8200 | 3,8200 | 3,8200 | 45.500 |
| 21 feb 2024 | 4,0100 | 4,2000 | 3,8800 | 4,0000 | 4,0000 | 26.100 |
| 20 feb 2024 | 4,2100 | 4,2800 | 4,0000 | 4,0100 | 4,0100 | 57.900 |
| 16 feb 2024 | 4,4500 | 4,6200 | 4,3000 | 4,3200 | 4,3200 | 62.800 |
| 15 feb 2024 | 4,4000 | 4,5700 | 4,3500 | 4,4300 | 4,4300 | 20.400 |
| 14 feb 2024 | 4,3900 | 4,4700 | 4,3200 | 4,3900 | 4,3900 | 30.500 |
| 13 feb 2024 | 4,5900 | 4,6700 | 4,4700 | 4,4700 | 4,4700 | 13.500 |
| 12 feb 2024 | 4,6600 | 4,8000 | 4,5000 | 4,6700 | 4,6700 | 36.500 |
| 09 feb 2024 | 4,5500 | 4,5500 | 4,4000 | 4,5000 | 4,5000 | 17.400 |
| 08 feb 2024 | 4,4500 | 4,5500 | 4,3300 | 4,3700 | 4,3700 | 13.000 |
| 07 feb 2024 | 4,5000 | 4,5000 | 4,3400 | 4,3900 | 4,3900 | 19.000 |
| 06 feb 2024 | 4,7700 | 4,7700 | 4,4000 | 4,5000 | 4,5000 | 51.600 |
| 05 feb 2024 | 4,8000 | 4,8000 | 4,3500 | 4,3500 | 4,3500 | 51.200 |
| 02 feb 2024 | 4,9100 | 5,0000 | 4,7600 | 4,8500 | 4,8500 | 34.100 |
| 01 feb 2024 | 4,9000 | 5,0700 | 4,7500 | 5,0000 | 5,0000 | 60.300 |
| 31 ene 2024 | 4,9900 | 5,0600 | 4,8900 | 4,9300 | 4,9300 | 19.500 |
| 30 ene 2024 | 5,0000 | 5,4100 | 4,8800 | 4,9700 | 4,9700 | 41.700 |
| 29 ene 2024 | 5,0100 | 5,1100 | 4,9000 | 5,0800 | 5,0800 | 51.900 |
| 26 ene 2024 | 5,2100 | 5,3000 | 4,9000 | 5,0000 | 5,0000 | 73.200 |
| 25 ene 2024 | 4,7400 | 5,1900 | 4,4100 | 5,1400 | 5,1400 | 184.900 |
| 24 ene 2024 | 4,7900 | 4,7900 | 4,5000 | 4,5500 | 4,5500 | 33.500 |
| 23 ene 2024 | 4,5400 | 4,8000 | 4,4400 | 4,6300 | 4,6300 | 35.500 |
| 22 ene 2024 | 4,5200 | 4,6000 | 4,3400 | 4,5500 | 4,5500 | 336.100 |
| 19 ene 2024 | 4,2600 | 4,5800 | 4,2600 | 4,5200 | 4,5200 | 44.100 |
| 18 ene 2024 | 4,3400 | 4,3700 | 4,2200 | 4,3000 | 4,3000 | 21.600 |
| 17 ene 2024 | 4,2500 | 4,3400 | 4,1900 | 4,3200 | 4,3200 | 31.200 |
| 16 ene 2024 | 4,3200 | 4,3900 | 4,1000 | 4,2500 | 4,2500 | 34.600 |
| 12 ene 2024 | 4,2200 | 4,3000 | 4,1900 | 4,2900 | 4,2900 | 24.000 |
| 11 ene 2024 | 4,2100 | 4,2100 | 4,0900 | 4,1600 | 4,1600 | 13.300 |
| 10 ene 2024 | 4,2600 | 4,3400 | 4,1200 | 4,2100 | 4,2100 | 15.700 |
| 09 ene 2024 | 4,1300 | 4,2800 | 4,0700 | 4,2500 | 4,2500 | 19.800 |
| 08 ene 2024 | 3,9500 | 4,1900 | 3,9200 | 4,1900 | 4,1900 | 12.400 |
| 05 ene 2024 | 4,0900 | 4,1100 | 3,7500 | 3,8800 | 3,8800 | 60.900 |
| 04 ene 2024 | 4,1500 | 4,1700 | 4,0400 | 4,0700 | 4,0700 | 18.900 |
| 03 ene 2024 | 4,1000 | 4,1800 | 3,8600 | 4,1700 | 4,1700 | 40.900 |
| 02 ene 2024 | 4,2000 | 4,2600 | 3,9900 | 4,1700 | 4,1700 | 64.200 |
| 29 dic 2023 | 4,1700 | 4,2600 | 4,0000 | 4,1200 | 4,1200 | 70.700 |
| 28 dic 2023 | 4,1500 | 4,2500 | 4,0700 | 4,1600 | 4,1600 | 59.400 |
| 27 dic 2023 | 4,0500 | 4,2400 | 4,0100 | 4,1100 | 4,1100 | 48.900 |
| 26 dic 2023 | 3,7200 | 4,3900 | 3,6500 | 4,0400 | 4,0400 | 154.800 |
| 22 dic 2023 | 3,4200 | 3,6900 | 3,4100 | 3,6700 | 3,6700 | 104.000 |
| 21 dic 2023 | 3,3900 | 3,5000 | 3,2000 | 3,4600 | 3,4600 | 103.100 |
| 20 dic 2023 | 3,4500 | 3,5200 | 3,2500 | 3,3900 | 3,3900 | 126.700 |
| 19 dic 2023 | 3,3000 | 3,4800 | 3,2500 | 3,4500 | 3,4500 | 136.900 |
| 18 dic 2023 | 3,1300 | 3,3500 | 3,1000 | 3,3100 | 3,3100 | 100.400 |
| *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.