Mercados españoles abiertos en 2 hrs 28 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.085,63 -994,07 (-2,61%) Dólar/Euro
1,0642 -0,0005 (-0,04%) Petróleo Brent
89,10 +1,99 (+2,28%) Bitcoin EUR
58.454,77 +165,42 (+0,28%)
Adaptive Biotechnologies Corporation (ADPT)
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:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 2,4500 | 2,4580 | 2,3300 | 2,3350 | 2,3350 | 2.780.200 |
| 17 abr 2024 | 2,7700 | 2,8000 | 2,4300 | 2,4400 | 2,4400 | 3.306.200 |
| 16 abr 2024 | 2,8500 | 2,8500 | 2,6210 | 2,7500 | 2,7500 | 1.605.800 |
| 15 abr 2024 | 3,0100 | 3,1100 | 2,8800 | 2,9100 | 2,9100 | 3.152.300 |
| 12 abr 2024 | 2,5900 | 3,1000 | 2,5500 | 3,0100 | 3,0100 | 6.503.700 |
| 11 abr 2024 | 2,6900 | 2,7100 | 2,5300 | 2,6200 | 2,6200 | 1.021.800 |
| 10 abr 2024 | 2,8300 | 2,8300 | 2,6400 | 2,6700 | 2,6700 | 1.269.800 |
| 09 abr 2024 | 2,8500 | 3,1200 | 2,8400 | 2,9300 | 2,9300 | 1.311.400 |
| 08 abr 2024 | 2,6300 | 2,8400 | 2,6000 | 2,8300 | 2,8300 | 1.495.600 |
| 05 abr 2024 | 2,7200 | 2,7200 | 2,5600 | 2,5800 | 2,5800 | 1.322.500 |
| 04 abr 2024 | 2,7100 | 2,9100 | 2,7000 | 2,7300 | 2,7300 | 1.219.500 |
| 03 abr 2024 | 2,9600 | 2,9870 | 2,6600 | 2,6800 | 2,6800 | 4.234.900 |
| 02 abr 2024 | 3,0300 | 3,0500 | 2,9000 | 2,9800 | 2,9800 | 1.054.300 |
| 01 abr 2024 | 3,2700 | 3,2700 | 3,0500 | 3,1100 | 3,1100 | 1.304.800 |
| 28 mar 2024 | 2,9300 | 3,3350 | 2,9300 | 3,2100 | 3,2100 | 2.000.000 |
| 27 mar 2024 | 2,9500 | 2,9500 | 2,7500 | 2,8900 | 2,8900 | 3.386.200 |
| 26 mar 2024 | 3,1300 | 3,2000 | 2,8500 | 2,8800 | 2,8800 | 1.918.900 |
| 25 mar 2024 | 3,2400 | 3,2810 | 3,0900 | 3,1200 | 3,1200 | 1.157.000 |
| 22 mar 2024 | 3,3100 | 3,3200 | 3,1500 | 3,2400 | 3,2400 | 1.607.100 |
| 21 mar 2024 | 3,4100 | 3,5200 | 3,3150 | 3,3300 | 3,3300 | 816.500 |
| 20 mar 2024 | 3,2700 | 3,4300 | 3,1500 | 3,3800 | 3,3800 | 1.196.000 |
| 19 mar 2024 | 3,1400 | 3,3500 | 3,1100 | 3,2700 | 3,2700 | 936.600 |
| 18 mar 2024 | 3,2600 | 3,2600 | 3,1100 | 3,1800 | 3,1800 | 1.118.900 |
| 15 mar 2024 | 3,2300 | 3,3350 | 3,2100 | 3,2400 | 3,2400 | 1.751.100 |
| 14 mar 2024 | 3,3700 | 3,3800 | 3,2050 | 3,2600 | 3,2600 | 1.543.100 |
| 13 mar 2024 | 3,5400 | 3,6120 | 3,3550 | 3,4100 | 3,4100 | 1.321.500 |
| 12 mar 2024 | 3,7700 | 3,7900 | 3,5750 | 3,5900 | 3,5900 | 1.301.200 |
| 11 mar 2024 | 3,6300 | 3,9500 | 3,5900 | 3,7800 | 3,7800 | 1.624.000 |
| 08 mar 2024 | 3,5300 | 3,7450 | 3,4800 | 3,6500 | 3,6500 | 1.626.700 |
| 07 mar 2024 | 3,6400 | 3,7600 | 3,4400 | 3,4500 | 3,4500 | 1.381.200 |
| 06 mar 2024 | 3,8500 | 3,8800 | 3,5300 | 3,6100 | 3,6100 | 1.695.000 |
| 05 mar 2024 | 3,4000 | 3,8000 | 3,4000 | 3,7800 | 3,7800 | 3.411.800 |
| 04 mar 2024 | 4,0400 | 4,0800 | 3,7600 | 3,9900 | 3,9900 | 1.274.800 |
| 01 mar 2024 | 4,1100 | 4,2450 | 3,9900 | 4,0300 | 4,0300 | 1.152.300 |
| 29 feb 2024 | 4,2900 | 4,3300 | 4,1100 | 4,1100 | 4,1100 | 1.035.700 |
| 28 feb 2024 | 4,1700 | 4,3450 | 4,0900 | 4,1500 | 4,1500 | 1.258.800 |
| 27 feb 2024 | 4,2400 | 4,3350 | 4,0950 | 4,2700 | 4,2700 | 1.001.000 |
| 26 feb 2024 | 4,0200 | 4,1800 | 3,9600 | 4,1600 | 4,1600 | 879.500 |
| 23 feb 2024 | 3,8700 | 4,0760 | 3,7870 | 4,0400 | 4,0400 | 1.123.500 |
| 22 feb 2024 | 3,8500 | 3,9500 | 3,7250 | 3,8800 | 3,8800 | 1.631.200 |
| 21 feb 2024 | 3,8300 | 3,8850 | 3,7500 | 3,8200 | 3,8200 | 873.300 |
| 20 feb 2024 | 3,8600 | 3,9700 | 3,7600 | 3,8500 | 3,8500 | 1.235.500 |
| 16 feb 2024 | 3,9100 | 4,0500 | 3,8100 | 3,8500 | 3,8500 | 1.930.000 |
| 15 feb 2024 | 3,6000 | 4,2400 | 3,6000 | 3,9600 | 3,9600 | 5.278.900 |
| 14 feb 2024 | 3,6600 | 4,0100 | 3,6500 | 3,9400 | 3,9400 | 1.718.100 |
| 13 feb 2024 | 3,6600 | 3,7750 | 3,5350 | 3,6200 | 3,6200 | 1.467.500 |
| 12 feb 2024 | 3,7300 | 3,9900 | 3,6920 | 3,9200 | 3,9200 | 1.453.900 |
| 09 feb 2024 | 3,7500 | 3,8000 | 3,6450 | 3,7800 | 3,7800 | 879.800 |
| 08 feb 2024 | 3,5800 | 3,7100 | 3,4950 | 3,6700 | 3,6700 | 1.245.900 |
| 07 feb 2024 | 3,8000 | 3,8000 | 3,5450 | 3,5700 | 3,5700 | 1.028.000 |
| 06 feb 2024 | 3,4600 | 3,7700 | 3,4100 | 3,7700 | 3,7700 | 1.179.700 |
| 05 feb 2024 | 3,5600 | 3,5600 | 3,4500 | 3,4600 | 3,4600 | 936.100 |
| 02 feb 2024 | 3,6500 | 3,7200 | 3,5150 | 3,6500 | 3,6500 | 962.500 |
| 01 feb 2024 | 3,7000 | 3,7850 | 3,6400 | 3,7400 | 3,7400 | 1.232.600 |
| 31 ene 2024 | 3,9500 | 3,9950 | 3,6700 | 3,6700 | 3,6700 | 1.374.500 |
| 30 ene 2024 | 4,0900 | 4,1100 | 3,9400 | 3,9500 | 3,9500 | 811.600 |
| 29 ene 2024 | 3,9500 | 4,1600 | 3,8500 | 4,1300 | 4,1300 | 994.200 |
| 26 ene 2024 | 4,0200 | 4,2350 | 3,9400 | 3,9500 | 3,9500 | 1.295.100 |
| 25 ene 2024 | 4,1900 | 4,2690 | 3,9200 | 4,0000 | 4,0000 | 1.699.800 |
| 24 ene 2024 | 4,4700 | 4,4900 | 4,1050 | 4,1300 | 4,1300 | 1.042.000 |
| 23 ene 2024 | 4,3600 | 4,4300 | 4,2250 | 4,3700 | 4,3700 | 963.400 |
| 22 ene 2024 | 4,1300 | 4,3900 | 4,1300 | 4,2400 | 4,2400 | 898.200 |
| 19 ene 2024 | 4,1000 | 4,1900 | 3,9400 | 4,1200 | 4,1200 | 1.154.000 |
| 18 ene 2024 | 4,0900 | 4,1600 | 3,9500 | 4,0700 | 4,0700 | 1.563.700 |
| 17 ene 2024 | 4,1500 | 4,1700 | 3,9400 | 4,0500 | 4,0500 | 2.965.100 |
| 16 ene 2024 | 4,3000 | 4,5100 | 4,1700 | 4,3000 | 4,3000 | 1.816.700 |
| 12 ene 2024 | 4,4400 | 4,5900 | 4,3500 | 4,4000 | 4,4000 | 1.410.800 |
| 11 ene 2024 | 4,7400 | 4,7400 | 4,4200 | 4,4400 | 4,4400 | 1.639.500 |
| 10 ene 2024 | 4,6300 | 4,8000 | 4,4600 | 4,8000 | 4,8000 | 1.443.900 |
| 09 ene 2024 | 4,6300 | 4,8450 | 4,6200 | 4,6500 | 4,6500 | 1.066.700 |
| 08 ene 2024 | 4,5400 | 4,8000 | 4,3800 | 4,7300 | 4,7300 | 989.800 |
| 05 ene 2024 | 4,5400 | 4,6850 | 4,3800 | 4,5800 | 4,5800 | 1.119.600 |
| 04 ene 2024 | 4,5200 | 4,7200 | 4,4650 | 4,6500 | 4,6500 | 960.800 |
| 03 ene 2024 | 4,7000 | 4,7500 | 4,3800 | 4,5200 | 4,5200 | 1.873.300 |
| 02 ene 2024 | 4,9400 | 5,0700 | 4,6300 | 4,7700 | 4,7700 | 1.298.900 |
| 29 dic 2023 | 5,3500 | 5,3800 | 4,8500 | 4,9000 | 4,9000 | 1.872.500 |
| 28 dic 2023 | 5,1000 | 5,4900 | 5,0700 | 5,3300 | 5,3300 | 2.282.400 |
| 27 dic 2023 | 5,2000 | 5,2900 | 4,9900 | 5,1100 | 5,1100 | 1.672.500 |
| 26 dic 2023 | 5,0000 | 5,1100 | 4,8900 | 5,0500 | 5,0500 | 1.337.400 |
| 22 dic 2023 | 5,1100 | 5,1800 | 4,9250 | 4,9500 | 4,9500 | 1.260.200 |
| 21 dic 2023 | 4,9200 | 5,0900 | 4,9000 | 5,0300 | 5,0300 | 1.248.500 |
| 20 dic 2023 | 5,0800 | 5,2300 | 4,7200 | 4,7400 | 4,7400 | 1.428.000 |
| 19 dic 2023 | 4,8000 | 5,1610 | 4,8000 | 5,0600 | 5,0600 | 1.911.500 |
| 18 dic 2023 | 4,9000 | 5,0100 | 4,6950 | 4,7100 | 4,7100 | 1.501.600 |
| 15 dic 2023 | 5,2500 | 5,3900 | 4,7300 | 4,8700 | 4,8700 | 2.545.700 |
| 14 dic 2023 | 5,1900 | 5,4700 | 5,0900 | 5,1800 | 5,1800 | 2.114.100 |
| 13 dic 2023 | 4,4200 | 5,0150 | 4,3110 | 4,9600 | 4,9600 | 1.806.800 |
| 12 dic 2023 | 4,6600 | 4,6600 | 4,3600 | 4,3800 | 4,3800 | 1.354.300 |
| 11 dic 2023 | 4,6900 | 4,7000 | 4,4600 | 4,5900 | 4,5900 | 1.058.200 |
| 08 dic 2023 | 4,6300 | 4,7400 | 4,5000 | 4,7100 | 4,7100 | 1.000.300 |
| 07 dic 2023 | 4,6700 | 4,7200 | 4,5300 | 4,6600 | 4,6600 | 969.500 |
| 06 dic 2023 | 4,4000 | 4,8900 | 4,3400 | 4,6200 | 4,6200 | 1.841.900 |
| 05 dic 2023 | 4,7400 | 4,7850 | 4,3950 | 4,4200 | 4,4200 | 1.094.600 |
| 04 dic 2023 | 4,6900 | 4,8900 | 4,6300 | 4,7600 | 4,7600 | 754.400 |
| 01 dic 2023 | 4,3600 | 4,7700 | 4,2100 | 4,7000 | 4,7000 | 1.026.200 |
| 30 nov 2023 | 4,6800 | 4,7000 | 4,3100 | 4,3800 | 4,3800 | 1.399.800 |
| 29 nov 2023 | 4,4300 | 4,7200 | 4,4300 | 4,6200 | 4,6200 | 1.169.400 |
| 28 nov 2023 | 4,3200 | 4,4850 | 4,2150 | 4,3700 | 4,3700 | 709.300 |
| 27 nov 2023 | 4,3400 | 4,3750 | 4,1400 | 4,3300 | 4,3300 | 834.500 |
| 24 nov 2023 | 4,2300 | 4,4550 | 4,2000 | 4,3700 | 4,3700 | 529.700 |
| *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.