Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.912,86 +3.817,07 (+6,93%)
Adaptimmune Therapeutics plc (ADAP)
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:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,2200 | 1,2400 | 1,1722 | 1,1900 | 1,1900 | 849.990 |
| 02 may 2024 | 1,2500 | 1,2500 | 1,1700 | 1,1900 | 1,1900 | 717.200 |
| 01 may 2024 | 1,1900 | 1,2500 | 1,1600 | 1,2100 | 1,2100 | 911.400 |
| 30 abr 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1900 | 1,1900 | 656.700 |
| 29 abr 2024 | 1,0900 | 1,2000 | 1,0700 | 1,1500 | 1,1500 | 1.147.100 |
| 26 abr 2024 | 1,0600 | 1,0950 | 1,0300 | 1,0750 | 1,0750 | 1.162.500 |
| 25 abr 2024 | 1,0500 | 1,0990 | 1,0400 | 1,0600 | 1,0600 | 565.500 |
| 24 abr 2024 | 1,1400 | 1,1500 | 1,0700 | 1,0800 | 1,0800 | 786.600 |
| 23 abr 2024 | 1,0400 | 1,1600 | 1,0000 | 1,1400 | 1,1400 | 1.133.600 |
| 22 abr 2024 | 0,9900 | 1,0800 | 0,9400 | 1,0100 | 1,0100 | 694.200 |
| 19 abr 2024 | 0,9200 | 1,1000 | 0,9200 | 0,9770 | 0,9770 | 1.475.800 |
| 18 abr 2024 | 0,9680 | 0,9890 | 0,8720 | 0,8980 | 0,8980 | 3.345.600 |
| 17 abr 2024 | 1,0200 | 1,0450 | 0,9300 | 0,9870 | 0,9870 | 1.222.200 |
| 16 abr 2024 | 1,0500 | 1,0600 | 0,9800 | 1,0300 | 1,0300 | 1.224.100 |
| 15 abr 2024 | 1,2000 | 1,2100 | 1,0500 | 1,0500 | 1,0500 | 1.324.300 |
| 12 abr 2024 | 1,2000 | 1,2800 | 1,1300 | 1,1600 | 1,1600 | 3.076.100 |
| 11 abr 2024 | 1,2800 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 882.300 |
| 10 abr 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2700 | 1,2700 | 1.515.000 |
| 09 abr 2024 | 1,3600 | 1,4050 | 1,3500 | 1,3700 | 1,3700 | 718.200 |
| 08 abr 2024 | 1,4000 | 1,4100 | 1,3300 | 1,3600 | 1,3600 | 1.025.100 |
| 05 abr 2024 | 1,3900 | 1,4200 | 1,3200 | 1,3700 | 1,3700 | 1.205.100 |
| 04 abr 2024 | 1,4100 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 777.300 |
| 03 abr 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 1.636.300 |
| 02 abr 2024 | 1,4600 | 1,4600 | 1,3600 | 1,4000 | 1,4000 | 1.148.300 |
| 01 abr 2024 | 1,5500 | 1,5500 | 1,4500 | 1,4700 | 1,4700 | 1.334.000 |
| 28 mar 2024 | 1,6500 | 1,6500 | 1,5300 | 1,5800 | 1,5800 | 1.068.500 |
| 27 mar 2024 | 1,5500 | 1,6250 | 1,4700 | 1,5800 | 1,5800 | 1.184.500 |
| 26 mar 2024 | 1,4500 | 1,5700 | 1,3800 | 1,5200 | 1,5200 | 1.195.000 |
| 25 mar 2024 | 1,4600 | 1,5600 | 1,4200 | 1,4400 | 1,4400 | 1.175.400 |
| 22 mar 2024 | 1,3400 | 1,4900 | 1,3240 | 1,4400 | 1,4400 | 1.666.900 |
| 21 mar 2024 | 1,2900 | 1,4000 | 1,2900 | 1,3400 | 1,3400 | 1.148.400 |
| 20 mar 2024 | 1,4400 | 1,4400 | 1,2400 | 1,3300 | 1,3300 | 3.079.000 |
| 19 mar 2024 | 1,4500 | 1,5200 | 1,3800 | 1,4100 | 1,4100 | 1.179.500 |
| 18 mar 2024 | 1,5000 | 1,5100 | 1,3600 | 1,4700 | 1,4700 | 1.093.100 |
| 15 mar 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4800 | 1,4800 | 633.200 |
| 14 mar 2024 | 1,5500 | 1,5600 | 1,4100 | 1,4600 | 1,4600 | 1.339.600 |
| 13 mar 2024 | 1,5600 | 1,7000 | 1,4700 | 1,5900 | 1,5900 | 1.398.500 |
| 12 mar 2024 | 1,5400 | 1,5600 | 1,4200 | 1,4900 | 1,4900 | 1.624.000 |
| 11 mar 2024 | 1,8000 | 1,8000 | 1,5200 | 1,5400 | 1,5400 | 2.095.300 |
| 08 mar 2024 | 1,7900 | 2,0500 | 1,7200 | 1,7500 | 1,7500 | 12.009.200 |
| 07 mar 2024 | 1,7500 | 1,8500 | 1,6200 | 1,7400 | 1,7400 | 2.526.800 |
| 06 mar 2024 | 1,5900 | 1,7500 | 1,4900 | 1,7100 | 1,7100 | 2.212.900 |
| 05 mar 2024 | 1,4800 | 1,5300 | 1,3800 | 1,4600 | 1,4600 | 822.400 |
| 04 mar 2024 | 1,6300 | 1,6360 | 1,4200 | 1,4800 | 1,4800 | 1.121.300 |
| 01 mar 2024 | 1,5600 | 1,6400 | 1,5500 | 1,5900 | 1,5900 | 923.800 |
| 29 feb 2024 | 1,6100 | 1,6100 | 1,5000 | 1,5700 | 1,5700 | 1.557.800 |
| 28 feb 2024 | 1,7700 | 1,7700 | 1,5000 | 1,6100 | 1,6100 | 1.711.700 |
| 27 feb 2024 | 1,6900 | 1,7900 | 1,6030 | 1,7100 | 1,7100 | 2.221.200 |
| 26 feb 2024 | 1,5000 | 1,6500 | 1,4300 | 1,6400 | 1,6400 | 1.663.900 |
| 23 feb 2024 | 1,4500 | 1,5000 | 1,3800 | 1,4800 | 1,4800 | 807.900 |
| 22 feb 2024 | 1,5300 | 1,6380 | 1,3800 | 1,3800 | 1,3800 | 1.984.000 |
| 21 feb 2024 | 1,2300 | 1,5700 | 1,2300 | 1,5000 | 1,5000 | 2.828.100 |
| 20 feb 2024 | 1,1800 | 1,3150 | 1,1800 | 1,2600 | 1,2600 | 1.087.900 |
| 16 feb 2024 | 1,2500 | 1,2800 | 1,1800 | 1,2000 | 1,2000 | 786.600 |
| 15 feb 2024 | 1,3200 | 1,3200 | 1,2200 | 1,2500 | 1,2500 | 695.300 |
| 14 feb 2024 | 1,2500 | 1,3200 | 1,2000 | 1,2800 | 1,2800 | 759.200 |
| 13 feb 2024 | 1,1600 | 1,2900 | 1,1500 | 1,1950 | 1,1950 | 1.061.100 |
| 12 feb 2024 | 1,2600 | 1,2800 | 1,1900 | 1,2100 | 1,2100 | 1.088.800 |
| 09 feb 2024 | 1,2400 | 1,3300 | 1,1900 | 1,2500 | 1,2500 | 1.487.500 |
| 08 feb 2024 | 1,2700 | 1,2700 | 1,1200 | 1,1500 | 1,1500 | 1.581.000 |
| 07 feb 2024 | 1,3200 | 1,4200 | 1,2000 | 1,2400 | 1,2400 | 2.146.600 |
| 06 feb 2024 | 1,1700 | 1,3800 | 1,1300 | 1,3300 | 1,3300 | 3.011.000 |
| 05 feb 2024 | 1,0700 | 1,2000 | 1,0650 | 1,1700 | 1,1700 | 3.132.900 |
| 02 feb 2024 | 0,9950 | 1,0600 | 0,9210 | 1,0400 | 1,0400 | 2.338.000 |
| 01 feb 2024 | 1,0300 | 1,1000 | 0,9800 | 1,0000 | 1,0000 | 5.506.700 |
| 31 ene 2024 | 0,9000 | 1,0400 | 0,9000 | 0,9600 | 0,9600 | 4.661.700 |
| 30 ene 2024 | 0,7800 | 0,8790 | 0,7620 | 0,8750 | 0,8750 | 20.089.300 |
| 29 ene 2024 | 0,7510 | 0,8000 | 0,7300 | 0,7940 | 0,7940 | 562.300 |
| 26 ene 2024 | 0,7500 | 0,7610 | 0,7200 | 0,7300 | 0,7300 | 296.000 |
| 25 ene 2024 | 0,7200 | 0,7500 | 0,6910 | 0,7370 | 0,7370 | 319.500 |
| 24 ene 2024 | 0,7610 | 0,8000 | 0,7100 | 0,7150 | 0,7150 | 346.700 |
| 23 ene 2024 | 0,7300 | 0,7800 | 0,7200 | 0,7600 | 0,7600 | 596.200 |
| 22 ene 2024 | 0,7080 | 0,7500 | 0,7030 | 0,7260 | 0,7260 | 355.500 |
| 19 ene 2024 | 0,7150 | 0,7720 | 0,6900 | 0,7030 | 0,7030 | 735.900 |
| 18 ene 2024 | 0,7200 | 0,7300 | 0,6760 | 0,7230 | 0,7230 | 485.000 |
| 17 ene 2024 | 0,7300 | 0,7500 | 0,6520 | 0,7250 | 0,7250 | 856.800 |
| 16 ene 2024 | 0,7900 | 0,8100 | 0,7100 | 0,7100 | 0,7100 | 829.900 |
| 12 ene 2024 | 0,9000 | 0,9000 | 0,8130 | 0,8230 | 0,8230 | 512.300 |
| 11 ene 2024 | 0,9000 | 0,9000 | 0,7700 | 0,8800 | 0,8800 | 669.300 |
| 10 ene 2024 | 0,9200 | 0,9220 | 0,8700 | 0,9000 | 0,9000 | 820.600 |
| 09 ene 2024 | 0,9250 | 0,9590 | 0,9000 | 0,9160 | 0,9160 | 608.100 |
| 08 ene 2024 | 0,9230 | 0,9370 | 0,8210 | 0,9350 | 0,9350 | 1.331.200 |
| 05 ene 2024 | 0,8100 | 0,9300 | 0,8000 | 0,8800 | 0,8800 | 1.514.300 |
| 04 ene 2024 | 0,7600 | 0,8490 | 0,7500 | 0,8110 | 0,8110 | 1.395.900 |
| 03 ene 2024 | 0,7600 | 0,7600 | 0,6900 | 0,7220 | 0,7220 | 505.500 |
| 02 ene 2024 | 0,8100 | 0,8500 | 0,7310 | 0,7460 | 0,7460 | 807.200 |
| 29 dic 2023 | 0,6890 | 0,8400 | 0,6890 | 0,7930 | 0,7930 | 1.286.300 |
| 28 dic 2023 | 0,7590 | 0,7590 | 0,6200 | 0,6900 | 0,6900 | 1.351.100 |
| 27 dic 2023 | 0,5900 | 0,7240 | 0,5900 | 0,7190 | 0,7190 | 1.660.500 |
| 26 dic 2023 | 0,5040 | 0,6200 | 0,5000 | 0,5840 | 0,5840 | 1.493.900 |
| 22 dic 2023 | 0,4800 | 0,5020 | 0,4720 | 0,5000 | 0,5000 | 698.700 |
| 21 dic 2023 | 0,4400 | 0,4730 | 0,4300 | 0,4730 | 0,4730 | 759.000 |
| 20 dic 2023 | 0,4600 | 0,4970 | 0,4400 | 0,4410 | 0,4410 | 771.700 |
| 19 dic 2023 | 0,4460 | 0,4970 | 0,4350 | 0,4600 | 0,4600 | 1.081.400 |
| 18 dic 2023 | 0,4580 | 0,4600 | 0,4320 | 0,4500 | 0,4500 | 1.139.500 |
| 15 dic 2023 | 0,4810 | 0,4990 | 0,4500 | 0,4500 | 0,4500 | 1.524.400 |
| 14 dic 2023 | 0,4900 | 0,5150 | 0,4820 | 0,4880 | 0,4880 | 548.800 |
| 13 dic 2023 | 0,5000 | 0,5100 | 0,4820 | 0,5090 | 0,5090 | 396.300 |
| 12 dic 2023 | 0,5000 | 0,5280 | 0,4910 | 0,4950 | 0,4950 | 341.000 |
| 11 dic 2023 | 0,5220 | 0,5300 | 0,4950 | 0,5020 | 0,5020 | 429.100 |
| *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.