Mercados españoles cerrados en 2 hrs 30 min
IBEX 35
11.098,80 -6,70 (-0,06%) Euro Stoxx 50
5.075,85 -9,23 (-0,18%) Dólar/Euro
1,0800 +0,0028 (+0,26%) Petróleo Brent
83,34 +0,55 (+0,66%) Oro
2.353,60 -21,40 (-0,90%) Bitcoin EUR
58.183,95 +1.579,90 (+2,79%)
Aclaris Therapeutics, Inc. (ACRS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,2400 | 1,2600 | 1,1650 | 1,1700 | 1,1700 | 497.200 |
| 09 may 2024 | 1,2200 | 1,2450 | 1,2000 | 1,2250 | 1,2250 | 413.500 |
| 08 may 2024 | 1,2500 | 1,3480 | 1,2000 | 1,2200 | 1,2200 | 1.233.900 |
| 07 may 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3400 | 1,3400 | 736.900 |
| 06 may 2024 | 1,4000 | 1,4040 | 1,2600 | 1,3100 | 1,3100 | 631.700 |
| 03 may 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3600 | 1,3600 | 690.100 |
| 02 may 2024 | 1,2500 | 1,3100 | 1,2100 | 1,3100 | 1,3100 | 865.100 |
| 01 may 2024 | 1,2100 | 1,2700 | 1,2050 | 1,2600 | 1,2600 | 979.100 |
| 30 abr 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 930.300 |
| 29 abr 2024 | 1,2000 | 1,2200 | 1,1820 | 1,2200 | 1,2200 | 654.800 |
| 26 abr 2024 | 1,2000 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 445.200 |
| 25 abr 2024 | 1,1900 | 1,2250 | 1,1400 | 1,1900 | 1,1900 | 1.626.700 |
| 24 abr 2024 | 1,2100 | 1,2350 | 1,1400 | 1,1700 | 1,1700 | 1.439.400 |
| 23 abr 2024 | 1,2500 | 1,2500 | 1,2150 | 1,2200 | 1,2200 | 637.700 |
| 22 abr 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 663.100 |
| 19 abr 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 579.800 |
| 18 abr 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 645.800 |
| 17 abr 2024 | 1,2300 | 1,2500 | 1,2140 | 1,2300 | 1,2300 | 563.000 |
| 16 abr 2024 | 1,2300 | 1,2550 | 1,2100 | 1,2200 | 1,2200 | 676.800 |
| 15 abr 2024 | 1,2200 | 1,3000 | 1,2100 | 1,2100 | 1,2100 | 1.069.300 |
| 12 abr 2024 | 1,2200 | 1,2300 | 1,1850 | 1,2100 | 1,2100 | 871.100 |
| 11 abr 2024 | 1,1800 | 1,2400 | 1,1600 | 1,2200 | 1,2200 | 631.500 |
| 10 abr 2024 | 1,2000 | 1,2150 | 1,1500 | 1,1600 | 1,1600 | 614.000 |
| 09 abr 2024 | 1,1900 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 333.100 |
| 08 abr 2024 | 1,2100 | 1,2180 | 1,1700 | 1,1900 | 1,1900 | 625.200 |
| 05 abr 2024 | 1,2200 | 1,2350 | 1,1840 | 1,1900 | 1,1900 | 531.500 |
| 04 abr 2024 | 1,2700 | 1,2900 | 1,2200 | 1,2300 | 1,2300 | 623.300 |
| 03 abr 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 733.500 |
| 02 abr 2024 | 1,2500 | 1,2600 | 1,1900 | 1,2200 | 1,2200 | 764.700 |
| 01 abr 2024 | 1,2600 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | 721.500 |
| 28 mar 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 599.100 |
| 27 mar 2024 | 1,2000 | 1,2850 | 1,1900 | 1,2600 | 1,2600 | 1.286.200 |
| 26 mar 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 716.200 |
| 25 mar 2024 | 1,1500 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 586.700 |
| 22 mar 2024 | 1,2000 | 1,2100 | 1,1300 | 1,1500 | 1,1500 | 548.600 |
| 21 mar 2024 | 1,2200 | 1,2900 | 1,1600 | 1,2000 | 1,2000 | 1.186.900 |
| 20 mar 2024 | 1,1700 | 1,2200 | 1,1200 | 1,1900 | 1,1900 | 793.800 |
| 19 mar 2024 | 1,1800 | 1,1900 | 1,1450 | 1,1500 | 1,1500 | 439.700 |
| 18 mar 2024 | 1,1600 | 1,2000 | 1,1350 | 1,1500 | 1,1500 | 865.600 |
| 15 mar 2024 | 1,1400 | 1,2200 | 1,1100 | 1,1700 | 1,1700 | 1.160.700 |
| 14 mar 2024 | 1,2700 | 1,2700 | 1,1100 | 1,1500 | 1,1500 | 2.036.500 |
| 13 mar 2024 | 1,2200 | 1,3200 | 1,2200 | 1,2500 | 1,2500 | 834.700 |
| 12 mar 2024 | 1,3200 | 1,4300 | 1,2100 | 1,2200 | 1,2200 | 965.900 |
| 11 mar 2024 | 1,3300 | 1,4500 | 1,2800 | 1,2900 | 1,2900 | 1.464.200 |
| 08 mar 2024 | 1,3400 | 1,4850 | 1,3400 | 1,4100 | 1,4100 | 1.197.500 |
| 07 mar 2024 | 1,4400 | 1,4500 | 1,3250 | 1,3500 | 1,3500 | 850.800 |
| 06 mar 2024 | 1,3200 | 1,5100 | 1,3100 | 1,4400 | 1,4400 | 2.064.200 |
| 05 mar 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 1.374.400 |
| 04 mar 2024 | 1,2300 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 935.400 |
| 01 mar 2024 | 1,2100 | 1,2550 | 1,1900 | 1,2400 | 1,2400 | 1.506.400 |
| 29 feb 2024 | 1,2200 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 3.109.100 |
| 28 feb 2024 | 1,2000 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 1.951.000 |
| 27 feb 2024 | 1,2400 | 1,3700 | 1,1600 | 1,2000 | 1,2000 | 2.828.000 |
| 26 feb 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 860.900 |
| 23 feb 2024 | 1,1900 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 720.600 |
| 22 feb 2024 | 1,1900 | 1,2650 | 1,1900 | 1,2100 | 1,2100 | 986.900 |
| 21 feb 2024 | 1,2000 | 1,2450 | 1,1700 | 1,2000 | 1,2000 | 585.600 |
| 20 feb 2024 | 1,1800 | 1,2300 | 1,1300 | 1,2100 | 1,2100 | 2.289.700 |
| 16 feb 2024 | 1,2400 | 1,2450 | 1,1600 | 1,1900 | 1,1900 | 1.153.100 |
| 15 feb 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 1.452.900 |
| 14 feb 2024 | 1,1600 | 1,2550 | 1,1600 | 1,2200 | 1,2200 | 758.300 |
| 13 feb 2024 | 1,1800 | 1,2200 | 1,1550 | 1,1700 | 1,1700 | 1.450.900 |
| 12 feb 2024 | 1,2400 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 957.700 |
| 09 feb 2024 | 1,1800 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 1.045.500 |
| 08 feb 2024 | 1,0800 | 1,2000 | 1,0600 | 1,1800 | 1,1800 | 1.119.900 |
| 07 feb 2024 | 1,1200 | 1,1600 | 1,0500 | 1,0600 | 1,0600 | 5.196.300 |
| 06 feb 2024 | 1,1500 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 903.000 |
| 05 feb 2024 | 1,2200 | 1,2300 | 1,1500 | 1,1500 | 1,1500 | 696.200 |
| 02 feb 2024 | 1,1800 | 1,2350 | 1,1700 | 1,2100 | 1,2100 | 689.100 |
| 01 feb 2024 | 1,1800 | 1,2400 | 1,1650 | 1,2000 | 1,2000 | 901.000 |
| 31 ene 2024 | 1,2100 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 613.900 |
| 30 ene 2024 | 1,2300 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 719.400 |
| 29 ene 2024 | 1,2500 | 1,2650 | 1,2000 | 1,2200 | 1,2200 | 1.469.700 |
| 26 ene 2024 | 1,2700 | 1,2950 | 1,2200 | 1,2300 | 1,2300 | 697.200 |
| 25 ene 2024 | 1,2600 | 1,2980 | 1,2000 | 1,2500 | 1,2500 | 783.500 |
| 24 ene 2024 | 1,2900 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 1.013.900 |
| 23 ene 2024 | 1,2400 | 1,3200 | 1,2400 | 1,2800 | 1,2800 | 2.272.700 |
| 22 ene 2024 | 1,1900 | 1,2900 | 1,1550 | 1,2600 | 1,2600 | 3.481.600 |
| 19 ene 2024 | 1,1800 | 1,2000 | 1,1310 | 1,1400 | 1,1400 | 1.997.100 |
| 18 ene 2024 | 1,2000 | 1,2200 | 1,1400 | 1,1800 | 1,1800 | 1.722.500 |
| 17 ene 2024 | 1,1300 | 1,2400 | 1,0910 | 1,1800 | 1,1800 | 2.343.100 |
| 16 ene 2024 | 1,0600 | 1,2500 | 1,0400 | 1,1600 | 1,1600 | 6.040.600 |
| 12 ene 2024 | 0,9500 | 1,0000 | 0,8560 | 0,9240 | 0,9240 | 3.047.100 |
| 11 ene 2024 | 0,9700 | 1,0100 | 0,9330 | 0,9570 | 0,9570 | 8.625.000 |
| 10 ene 2024 | 1,0700 | 1,1400 | 0,9120 | 1,0050 | 1,0050 | 8.468.000 |
| 09 ene 2024 | 1,1800 | 1,3200 | 1,1400 | 1,2800 | 1,2800 | 2.652.100 |
| 08 ene 2024 | 1,0800 | 1,1800 | 1,0500 | 1,1800 | 1,1800 | 2.166.800 |
| 05 ene 2024 | 1,0800 | 1,1200 | 1,0400 | 1,0600 | 1,0600 | 1.265.600 |
| 04 ene 2024 | 1,1300 | 1,1800 | 1,0700 | 1,1000 | 1,1000 | 1.547.100 |
| 03 ene 2024 | 1,0700 | 1,1800 | 1,0300 | 1,1200 | 1,1200 | 2.856.500 |
| 02 ene 2024 | 1,1000 | 1,1000 | 1,0490 | 1,0500 | 1,0500 | 1.726.400 |
| 29 dic 2023 | 1,0900 | 1,2500 | 1,0400 | 1,0500 | 1,0500 | 2.999.300 |
| 28 dic 2023 | 1,0300 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 741.100 |
| 27 dic 2023 | 1,0300 | 1,0750 | 1,0300 | 1,0600 | 1,0600 | 1.965.500 |
| 26 dic 2023 | 1,0700 | 1,1100 | 1,0400 | 1,0500 | 1,0500 | 1.517.800 |
| 22 dic 2023 | 1,0100 | 1,0800 | 0,9970 | 1,0700 | 1,0700 | 2.063.900 |
| 21 dic 2023 | 0,9430 | 1,0100 | 0,9400 | 1,0100 | 1,0100 | 2.491.400 |
| 20 dic 2023 | 0,9920 | 1,0000 | 0,8000 | 0,9350 | 0,9350 | 6.191.700 |
| 19 dic 2023 | 0,9500 | 1,0200 | 0,9400 | 1,0200 | 1,0200 | 1.568.700 |
| 18 dic 2023 | 1,0200 | 1,0200 | 0,9100 | 0,9380 | 0,9380 | 3.038.200 |
| *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.