Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.583,52 +263,82 (+0,44%)
Akebia Therapeutics, Inc. (AKBA)
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:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,3200 | 1,3500 | 1,2900 | 1,3400 | 1,3400 | 2.451.400 |
| 25 abr 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 2.561.100 |
| 24 abr 2024 | 1,3700 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 1.535.800 |
| 23 abr 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 2.108.800 |
| 22 abr 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 2.006.100 |
| 19 abr 2024 | 1,3500 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 2.940.100 |
| 18 abr 2024 | 1,3700 | 1,4350 | 1,3300 | 1,3900 | 1,3900 | 2.562.600 |
| 17 abr 2024 | 1,4000 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 2.944.300 |
| 16 abr 2024 | 1,3800 | 1,4250 | 1,3200 | 1,4000 | 1,4000 | 4.129.500 |
| 15 abr 2024 | 1,4200 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 3.897.700 |
| 12 abr 2024 | 1,5200 | 1,5400 | 1,4200 | 1,4600 | 1,4600 | 4.103.600 |
| 11 abr 2024 | 1,5500 | 1,5500 | 1,4700 | 1,5300 | 1,5300 | 3.154.700 |
| 10 abr 2024 | 1,5800 | 1,6200 | 1,5200 | 1,5600 | 1,5600 | 5.435.300 |
| 09 abr 2024 | 1,5000 | 1,5600 | 1,4700 | 1,5400 | 1,5400 | 3.604.400 |
| 08 abr 2024 | 1,4800 | 1,5400 | 1,4200 | 1,5300 | 1,5300 | 3.751.900 |
| 05 abr 2024 | 1,5100 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 3.631.500 |
| 04 abr 2024 | 1,4700 | 1,6000 | 1,4600 | 1,5100 | 1,5100 | 6.193.600 |
| 03 abr 2024 | 1,5900 | 1,5900 | 1,4300 | 1,4900 | 1,4900 | 8.637.000 |
| 02 abr 2024 | 1,5500 | 1,6100 | 1,4700 | 1,5800 | 1,5800 | 8.133.100 |
| 01 abr 2024 | 1,8750 | 1,9300 | 1,5500 | 1,6300 | 1,6300 | 14.082.300 |
| 28 mar 2024 | 2,4700 | 2,4800 | 1,7700 | 1,8300 | 1,8300 | 61.074.400 |
| 27 mar 2024 | 2,0600 | 2,3350 | 2,0450 | 2,2400 | 2,2400 | 10.580.800 |
| 26 mar 2024 | 2,2000 | 2,2210 | 1,9100 | 2,0000 | 2,0000 | 10.250.500 |
| 25 mar 2024 | 2,2400 | 2,3300 | 2,1480 | 2,2100 | 2,2100 | 8.573.000 |
| 22 mar 2024 | 2,0700 | 2,2400 | 2,0200 | 2,1700 | 2,1700 | 7.855.700 |
| 21 mar 2024 | 1,9600 | 2,0800 | 1,9400 | 2,0400 | 2,0400 | 6.558.700 |
| 20 mar 2024 | 1,8700 | 1,9400 | 1,7800 | 1,9400 | 1,9400 | 5.227.400 |
| 19 mar 2024 | 1,8800 | 1,9370 | 1,7920 | 1,8300 | 1,8300 | 4.344.200 |
| 18 mar 2024 | 1,7600 | 2,0500 | 1,6950 | 1,8900 | 1,8900 | 9.670.000 |
| 15 mar 2024 | 1,6000 | 1,8200 | 1,5200 | 1,7000 | 1,7000 | 13.530.200 |
| 14 mar 2024 | 1,4300 | 1,4300 | 1,3400 | 1,3700 | 1,3700 | 2.804.900 |
| 13 mar 2024 | 1,4500 | 1,5000 | 1,4050 | 1,4100 | 1,4100 | 2.066.000 |
| 12 mar 2024 | 1,4500 | 1,4500 | 1,3600 | 1,4200 | 1,4200 | 3.376.800 |
| 11 mar 2024 | 1,5200 | 1,5500 | 1,4300 | 1,4400 | 1,4400 | 3.167.300 |
| 08 mar 2024 | 1,4900 | 1,5700 | 1,4500 | 1,4700 | 1,4700 | 2.469.000 |
| 07 mar 2024 | 1,5000 | 1,5600 | 1,4600 | 1,4600 | 1,4600 | 2.199.700 |
| 06 mar 2024 | 1,6400 | 1,6400 | 1,4600 | 1,4900 | 1,4900 | 3.950.100 |
| 05 mar 2024 | 1,6000 | 1,6590 | 1,5800 | 1,6000 | 1,6000 | 2.042.500 |
| 04 mar 2024 | 1,7700 | 1,7900 | 1,6100 | 1,6200 | 1,6200 | 3.042.700 |
| 01 mar 2024 | 1,5700 | 1,7100 | 1,5700 | 1,7100 | 1,7100 | 3.505.600 |
| 29 feb 2024 | 1,5800 | 1,6350 | 1,5400 | 1,5800 | 1,5800 | 1.966.900 |
| 28 feb 2024 | 1,6800 | 1,6800 | 1,5400 | 1,5400 | 1,5400 | 2.506.300 |
| 27 feb 2024 | 1,5100 | 1,6800 | 1,4800 | 1,6400 | 1,6400 | 4.206.900 |
| 26 feb 2024 | 1,3800 | 1,5400 | 1,3700 | 1,5100 | 1,5100 | 2.936.900 |
| 23 feb 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 3.083.000 |
| 22 feb 2024 | 1,4200 | 1,4650 | 1,3800 | 1,3900 | 1,3900 | 2.313.200 |
| 21 feb 2024 | 1,4600 | 1,4750 | 1,4100 | 1,4200 | 1,4200 | 1.866.000 |
| 20 feb 2024 | 1,4600 | 1,5100 | 1,4200 | 1,4400 | 1,4400 | 2.490.600 |
| 16 feb 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 1.930.500 |
| 15 feb 2024 | 1,5300 | 1,5400 | 1,4000 | 1,4700 | 1,4700 | 3.557.000 |
| 14 feb 2024 | 1,5500 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 1.429.200 |
| 13 feb 2024 | 1,6200 | 1,6340 | 1,5000 | 1,5200 | 1,5200 | 2.112.400 |
| 12 feb 2024 | 1,6200 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 1.898.400 |
| 09 feb 2024 | 1,6400 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | 1.329.700 |
| 08 feb 2024 | 1,6400 | 1,6850 | 1,6200 | 1,6300 | 1,6300 | 1.438.600 |
| 07 feb 2024 | 1,7000 | 1,7000 | 1,6250 | 1,6500 | 1,6500 | 1.182.100 |
| 06 feb 2024 | 1,6300 | 1,7300 | 1,6300 | 1,6800 | 1,6800 | 1.278.000 |
| 05 feb 2024 | 1,6500 | 1,6900 | 1,5900 | 1,6500 | 1,6500 | 1.007.900 |
| 02 feb 2024 | 1,7100 | 1,7100 | 1,6200 | 1,6500 | 1,6500 | 1.368.100 |
| 01 feb 2024 | 1,7000 | 1,7400 | 1,6400 | 1,7100 | 1,7100 | 2.003.600 |
| 31 ene 2024 | 1,6500 | 1,7800 | 1,5900 | 1,6800 | 1,6800 | 1.964.000 |
| 30 ene 2024 | 1,8000 | 1,8100 | 1,5810 | 1,6400 | 1,6400 | 3.410.300 |
| 29 ene 2024 | 1,6300 | 1,8200 | 1,6000 | 1,7900 | 1,7900 | 3.280.000 |
| 26 ene 2024 | 1,4800 | 1,6400 | 1,4800 | 1,6200 | 1,6200 | 2.121.300 |
| 25 ene 2024 | 1,4800 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 872.600 |
| 24 ene 2024 | 1,4100 | 1,5400 | 1,4100 | 1,4700 | 1,4700 | 1.915.900 |
| 23 ene 2024 | 1,4000 | 1,4450 | 1,3800 | 1,4000 | 1,4000 | 1.512.700 |
| 22 ene 2024 | 1,4100 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 1.786.000 |
| 19 ene 2024 | 1,4100 | 1,4200 | 1,2900 | 1,4000 | 1,4000 | 2.831.400 |
| 18 ene 2024 | 1,4300 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 1.934.400 |
| 17 ene 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 2.260.600 |
| 16 ene 2024 | 1,5500 | 1,5590 | 1,4000 | 1,4500 | 1,4500 | 3.667.200 |
| 12 ene 2024 | 1,5600 | 1,6000 | 1,5400 | 1,5500 | 1,5500 | 1.157.600 |
| 11 ene 2024 | 1,5600 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 1.308.300 |
| 10 ene 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5800 | 1,5800 | 2.009.200 |
| 09 ene 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5600 | 1,5600 | 1.793.700 |
| 08 ene 2024 | 1,4900 | 1,5800 | 1,4300 | 1,5700 | 1,5700 | 2.537.100 |
| 05 ene 2024 | 1,5300 | 1,5950 | 1,4550 | 1,4800 | 1,4800 | 2.401.900 |
| 04 ene 2024 | 1,3800 | 1,5200 | 1,3600 | 1,5200 | 1,5200 | 4.494.400 |
| 03 ene 2024 | 1,2900 | 1,3800 | 1,2700 | 1,3700 | 1,3700 | 2.889.300 |
| 02 ene 2024 | 1,2200 | 1,3000 | 1,2100 | 1,2700 | 1,2700 | 1.300.900 |
| 29 dic 2023 | 1,3000 | 1,3100 | 1,2200 | 1,2400 | 1,2400 | 2.123.700 |
| 28 dic 2023 | 1,1800 | 1,3100 | 1,1800 | 1,2800 | 1,2800 | 3.844.900 |
| 27 dic 2023 | 1,2100 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 1.498.700 |
| 26 dic 2023 | 1,1900 | 1,2400 | 1,1750 | 1,1900 | 1,1900 | 1.168.400 |
| 22 dic 2023 | 1,2200 | 1,2210 | 1,1600 | 1,1900 | 1,1900 | 1.479.900 |
| 21 dic 2023 | 1,2200 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 1.579.300 |
| 20 dic 2023 | 1,2000 | 1,2300 | 1,1700 | 1,2000 | 1,2000 | 1.166.400 |
| 19 dic 2023 | 1,1900 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 1.458.500 |
| 18 dic 2023 | 1,1600 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 1.071.700 |
| 15 dic 2023 | 1,1500 | 1,1550 | 1,1100 | 1,1500 | 1,1500 | 1.347.500 |
| 14 dic 2023 | 1,1400 | 1,1590 | 1,1050 | 1,1300 | 1,1300 | 1.296.600 |
| 13 dic 2023 | 1,0900 | 1,1300 | 1,0720 | 1,1100 | 1,1100 | 1.044.500 |
| 12 dic 2023 | 1,1100 | 1,1300 | 1,0500 | 1,0700 | 1,0700 | 816.200 |
| 11 dic 2023 | 1,1100 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 779.300 |
| 08 dic 2023 | 1,1700 | 1,1750 | 1,1200 | 1,1300 | 1,1300 | 884.200 |
| 07 dic 2023 | 1,1900 | 1,2000 | 1,1440 | 1,1700 | 1,1700 | 912.500 |
| 06 dic 2023 | 1,1400 | 1,1700 | 1,1100 | 1,1600 | 1,1600 | 961.700 |
| 05 dic 2023 | 1,1400 | 1,1800 | 1,1100 | 1,1200 | 1,1200 | 1.062.300 |
| 04 dic 2023 | 1,0900 | 1,1800 | 1,0700 | 1,1500 | 1,1500 | 2.065.400 |
| *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.