Mercados españoles abiertos en 6 hrs 53 min

Akero Therapeutics, Inc. (AKRO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,02-0,09 (-0,41%)
Al cierre: 04:00PM EDT
22,02 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202422,1822,2521,5422,0222,02477.131
06 may 202419,9322,2619,9322,1122,11896.200
03 may 202420,3220,7519,6319,6619,66543.600
02 may 202420,4420,4419,6419,7119,71439.700
01 may 202420,0020,6419,7220,0820,081.054.500
30 abr 202419,9920,3319,3319,8919,89749.600
29 abr 202419,6420,0119,3119,6219,62452.600
26 abr 202419,1819,9718,9519,7419,74753.000
25 abr 202419,9919,9918,2018,9318,93828.700
24 abr 202420,9521,5120,1220,2620,26627.300
23 abr 202420,9421,2320,7421,0021,00556.000
22 abr 202420,8021,0219,8920,7920,79711.300
19 abr 202420,4421,0520,3920,7620,76789.200
18 abr 202421,4121,4620,4220,5120,51760.900
17 abr 202421,8822,1721,5721,6021,60823.300
16 abr 202421,5822,0621,3821,7921,79940.000
15 abr 202422,2922,4021,4921,7221,72757.600
12 abr 202421,8922,2221,3622,1822,18866.400
11 abr 202422,1522,4221,2621,8421,84626.700
10 abr 202422,8823,5621,8821,9021,90817.200
09 abr 202423,2823,7623,0123,7423,74465.200
08 abr 202423,3523,4622,7223,1323,13352.000
05 abr 202422,7023,5022,0123,2223,22531.800
04 abr 202423,3923,8922,7622,9722,97849.100
03 abr 202423,2123,4822,6023,1823,18680.700
02 abr 202423,4524,0322,9623,3823,38869.800
01 abr 202425,2825,2923,9324,0724,07682.400
28 mar 202424,6225,4323,7125,2625,26851.600
27 mar 202424,6525,0523,5724,4524,45990.500
26 mar 202424,5425,0024,1524,3924,39877.100
25 mar 202425,0625,9024,1224,1724,17736.500
22 mar 202425,9226,2624,7725,1325,131.524.400
21 mar 202425,6826,3925,2725,9425,941.067.700
20 mar 202425,5325,8524,2225,1925,191.562.800
19 mar 202426,7027,1625,4225,8525,851.150.700
18 mar 202426,9527,4326,0626,8426,841.387.100
15 mar 202428,0128,2425,3427,5427,545.144.700
14 mar 202427,7828,0724,7827,3727,373.237.900
13 mar 202428,3329,1327,6727,9727,971.403.700
12 mar 202429,5129,5727,8828,4628,461.469.200
11 mar 202430,9832,3028,9329,3129,311.670.000
08 mar 202430,9332,5630,5831,1831,182.495.600
07 mar 202430,4232,0929,9830,8830,882.321.800
06 mar 202431,2032,4028,1530,0030,003.667.400
05 mar 202430,7531,3528,1330,5230,522.328.000
04 mar 202435,5137,0029,8031,0731,078.532.000
01 mar 202427,4030,4727,0727,8127,812.718.000
29 feb 202428,0329,7926,9326,9926,992.063.200
28 feb 202427,3127,9826,9027,2327,23843.300
27 feb 202423,9627,5123,8027,3027,301.283.800
26 feb 202424,1025,4123,1123,9023,901.301.700
23 feb 202424,3627,6624,3625,3425,341.492.700
22 feb 202423,5925,0923,4824,2124,21690.200
21 feb 202421,5224,2821,2524,0424,041.242.800
20 feb 202420,7421,8520,6921,6221,62635.300
16 feb 202421,0421,6520,3620,8920,89724.200
15 feb 202421,6521,9420,9621,4121,41980.100
14 feb 202420,7222,4920,2821,7521,751.636.400
13 feb 202421,0421,1320,1120,5920,591.674.600
12 feb 202419,8922,1719,7321,8821,881.454.400
09 feb 202418,7119,8118,6619,7619,76961.100
08 feb 202417,9519,2017,8418,6018,601.069.800
07 feb 202417,9218,2716,2517,8917,891.599.100
06 feb 202416,9818,3915,3217,7617,764.414.800
05 feb 202420,4521,0320,0820,2420,24559.700
02 feb 202420,5920,8719,9620,8120,811.051.400
01 feb 202421,8722,0220,8720,9820,98570.700
31 ene 202422,4022,5621,5921,6121,61621.800
30 ene 202423,4323,5521,7322,3422,34574.500
29 ene 202422,1123,6421,7523,5723,57713.900
26 ene 202422,2422,2922,0322,1222,12586.400
25 ene 202422,0922,5221,8522,0622,06609.900
24 ene 202422,6822,7121,8721,8721,87543.900
23 ene 202422,6822,7021,6922,4222,42597.700
22 ene 202422,0022,3721,7622,3522,35626.700
19 ene 202421,5722,3121,2021,9121,91784.800
18 ene 202422,0422,0421,1121,5721,57654.700
17 ene 202421,6421,8621,2621,8021,80681.900
16 ene 202422,2522,4821,8222,0322,03674.300
12 ene 202422,6723,7622,3822,4422,44563.600
11 ene 202422,8223,1122,3922,5822,58983.800
10 ene 202423,0323,4022,0423,3423,34747.400
09 ene 202423,7823,8922,8223,0723,07782.200
08 ene 202422,7224,2122,3224,1324,13946.300
05 ene 202422,5223,0321,6222,8422,84753.700
04 ene 202422,3123,2122,2022,8322,83807.100
03 ene 202423,3123,3121,9322,2122,21898.400
02 ene 202423,0324,1122,5523,4823,48678.500
29 dic 202324,1724,1723,1023,3523,351.294.400
28 dic 202324,2324,9123,5624,0224,021.414.800
27 dic 202323,6924,3023,2224,2524,25713.300
26 dic 202323,3024,0223,1023,7223,72669.300
22 dic 202322,5623,4522,5523,0823,08685.500
21 dic 202322,2222,7321,8522,3222,32911.000
20 dic 202322,8023,3521,3221,5621,56957.800
19 dic 202322,0823,3421,8923,0923,09842.800
18 dic 202322,7122,7121,6221,9921,991.161.500
15 dic 202322,6523,3321,8122,9122,916.061.600
14 dic 202320,7622,6920,5422,3222,322.149.200
13 dic 202319,5720,5019,2320,3420,341.290.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...