Mercados españoles cerrados
S&P 500
5.056,45 +38,06 (+0,76%) Nasdaq
15.818,71 +213,23 (+1,37%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0727 +0,0009 (+0,09%) Petróleo Brent
83,70 +0,26 (+0,31%) Bitcoin EUR
55.136,05 +1.717,84 (+3,22%)
Akari Therapeutics, Plc (AKTX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:45PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,7000 | 1,8676 | 1,4900 | 1,5100 | 1,5100 | 33.613 |
| 01 may 2024 | 1,5400 | 1,8540 | 1,5140 | 1,7000 | 1,7000 | 165.100 |
| 30 abr 2024 | 1,3000 | 1,5400 | 1,2900 | 1,5400 | 1,5400 | 43.800 |
| 29 abr 2024 | 1,1800 | 1,3510 | 1,1800 | 1,2800 | 1,2800 | 22.000 |
| 26 abr 2024 | 1,1850 | 1,2000 | 1,1700 | 1,1850 | 1,1850 | 10.000 |
| 25 abr 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 3900 |
| 24 abr 2024 | 1,2100 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 7500 |
| 23 abr 2024 | 1,1300 | 1,2350 | 1,1300 | 1,2100 | 1,2100 | 4900 |
| 22 abr 2024 | 1,1300 | 1,2200 | 1,1300 | 1,1800 | 1,1800 | 13.900 |
| 19 abr 2024 | 1,1100 | 1,2000 | 1,0810 | 1,1660 | 1,1660 | 3700 |
| 18 abr 2024 | 1,1400 | 1,2250 | 1,1100 | 1,2100 | 1,2100 | 8800 |
| 17 abr 2024 | 1,1000 | 1,2380 | 1,0780 | 1,1210 | 1,1210 | 7900 |
| 16 abr 2024 | 1,2000 | 1,2500 | 1,1360 | 1,1560 | 1,1560 | 14.500 |
| 15 abr 2024 | 1,2300 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 9100 |
| 12 abr 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | 28.200 |
| 11 abr 2024 | 1,3000 | 1,4000 | 1,1000 | 1,1000 | 1,1000 | 37.400 |
| 10 abr 2024 | 1,2000 | 1,3300 | 1,1900 | 1,3000 | 1,3000 | 11.300 |
| 09 abr 2024 | 1,4100 | 1,4900 | 1,2650 | 1,3150 | 1,3150 | 7500 |
| 08 abr 2024 | 1,4200 | 1,5000 | 1,2000 | 1,4000 | 1,4000 | 5400 |
| 05 abr 2024 | 1,4500 | 1,5300 | 1,4100 | 1,4100 | 1,4100 | 3800 |
| 04 abr 2024 | 1,5300 | 1,5800 | 1,4300 | 1,4400 | 1,4400 | 27.900 |
| 03 abr 2024 | 1,5100 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 14.100 |
| 02 abr 2024 | 1,5300 | 1,5550 | 1,5100 | 1,5100 | 1,5100 | 8200 |
| 01 abr 2024 | 1,8500 | 1,8500 | 1,5000 | 1,5100 | 1,5100 | 111.600 |
| 28 mar 2024 | 1,8900 | 1,9000 | 1,7230 | 1,8650 | 1,8650 | 13.400 |
| 27 mar 2024 | 1,8500 | 1,9000 | 1,7000 | 1,8600 | 1,8600 | 34.800 |
| 26 mar 2024 | 1,8600 | 1,8900 | 1,8100 | 1,8850 | 1,8850 | 13.900 |
| 25 mar 2024 | 1,8800 | 1,9000 | 1,8700 | 1,9000 | 1,9000 | 2400 |
| 22 mar 2024 | 1,7500 | 1,8900 | 1,7400 | 1,8100 | 1,8100 | 59.400 |
| 21 mar 2024 | 1,9000 | 1,9000 | 1,6600 | 1,8300 | 1,8300 | 29.000 |
| 20 mar 2024 | 1,7550 | 1,9200 | 1,7550 | 1,9000 | 1,9000 | 5700 |
| 19 mar 2024 | 1,9800 | 1,9800 | 1,8500 | 1,9400 | 1,9400 | 2700 |
| 18 mar 2024 | 2,0000 | 2,0000 | 1,9700 | 2,0000 | 2,0000 | 1900 |
| 15 mar 2024 | 2,0150 | 2,0300 | 1,9500 | 1,9700 | 1,9700 | 5500 |
| 14 mar 2024 | 2,1000 | 2,1600 | 1,9500 | 2,0400 | 2,0400 | 12.100 |
| 13 mar 2024 | 2,1600 | 2,1950 | 2,0500 | 2,1500 | 2,1500 | 14.800 |
| 12 mar 2024 | 2,1500 | 2,2900 | 2,1400 | 2,1400 | 2,1400 | 17.000 |
| 11 mar 2024 | 2,1400 | 2,2360 | 2,1400 | 2,1500 | 2,1500 | 6400 |
| 08 mar 2024 | 2,1800 | 2,2500 | 2,1100 | 2,1400 | 2,1400 | 8000 |
| 07 mar 2024 | 2,1800 | 2,2500 | 2,1800 | 2,2200 | 2,2200 | 1700 |
| 06 mar 2024 | 2,3700 | 2,3700 | 2,1800 | 2,2000 | 2,2000 | 6000 |
| 05 mar 2024 | 2,4000 | 2,4000 | 2,2300 | 2,2600 | 2,2600 | 15.000 |
| 04 mar 2024 | 2,3500 | 2,4400 | 2,1980 | 2,2500 | 2,2500 | 24.800 |
| 01 mar 2024 | 2,3400 | 2,3400 | 2,2140 | 2,2800 | 2,2800 | 9300 |
| 29 feb 2024 | 2,1800 | 2,3740 | 2,1800 | 2,3500 | 2,3500 | 6800 |
| 28 feb 2024 | 2,1600 | 2,3300 | 2,1500 | 2,2200 | 2,2200 | 14.400 |
| 27 feb 2024 | 2,3500 | 2,4000 | 2,2900 | 2,2900 | 2,2900 | 2200 |
| 26 feb 2024 | 2,2260 | 2,3720 | 2,2260 | 2,3720 | 2,3720 | 1500 |
| 23 feb 2024 | 2,1200 | 2,3400 | 2,1200 | 2,3400 | 2,3400 | 1800 |
| 22 feb 2024 | 2,2700 | 2,3100 | 2,2400 | 2,2400 | 2,2400 | 6100 |
| 21 feb 2024 | 2,4000 | 2,4000 | 2,3020 | 2,3200 | 2,3200 | 3100 |
| 20 feb 2024 | 2,3600 | 2,3920 | 2,3180 | 2,3900 | 2,3900 | 1000 |
| 16 feb 2024 | 2,1700 | 2,3000 | 2,1600 | 2,2400 | 2,2400 | 7600 |
| 15 feb 2024 | 2,4000 | 2,4000 | 2,1000 | 2,3800 | 2,3800 | 3100 |
| 14 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 400 |
| 13 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 12 feb 2024 | 2,4000 | 2,4000 | 2,2800 | 2,4000 | 2,4000 | 7900 |
| 09 feb 2024 | 2,4500 | 2,4560 | 2,4000 | 2,4000 | 2,4000 | 1700 |
| 08 feb 2024 | 2,3210 | 2,4500 | 2,3210 | 2,4500 | 2,4500 | 800 |
| 07 feb 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 900 |
| 06 feb 2024 | 2,5210 | 2,6350 | 2,4100 | 2,6350 | 2,6350 | 4500 |
| 05 feb 2024 | 2,4000 | 2,5100 | 2,2500 | 2,5100 | 2,5100 | 9600 |
| 02 feb 2024 | 2,7300 | 2,7400 | 2,4400 | 2,4900 | 2,4900 | 24.600 |
| 01 feb 2024 | 2,6200 | 2,6200 | 2,6130 | 2,6130 | 2,6130 | 400 |
| 31 ene 2024 | 2,6700 | 2,6700 | 2,5600 | 2,6200 | 2,6200 | 5900 |
| 30 ene 2024 | 2,6800 | 2,6800 | 2,5600 | 2,6100 | 2,6100 | 7500 |
| 29 ene 2024 | 2,7200 | 2,7230 | 2,5100 | 2,7000 | 2,7000 | 2900 |
| 26 ene 2024 | 2,6910 | 2,6910 | 2,6500 | 2,6500 | 2,6500 | 800 |
| 25 ene 2024 | 2,6200 | 2,6200 | 2,5980 | 2,5980 | 2,5980 | 400 |
| 24 ene 2024 | 2,5200 | 2,7740 | 2,5160 | 2,6600 | 2,6600 | 10.200 |
| 23 ene 2024 | 2,5500 | 2,6800 | 2,4680 | 2,6600 | 2,6600 | 44.600 |
| 22 ene 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 27.900 |
| 19 ene 2024 | 2,9500 | 2,9500 | 2,6000 | 2,6000 | 2,6000 | 16.200 |
| 18 ene 2024 | 2,7000 | 3,0100 | 2,7000 | 3,0100 | 3,0100 | 1300 |
| 17 ene 2024 | 2,8230 | 2,9400 | 2,6900 | 2,8800 | 2,8800 | 15.700 |
| 16 ene 2024 | 2,8300 | 2,9900 | 2,8300 | 2,8800 | 2,8800 | 5100 |
| 12 ene 2024 | 2,9610 | 2,9610 | 2,8700 | 2,8800 | 2,8800 | 5700 |
| 11 ene 2024 | 2,9190 | 3,0600 | 2,8300 | 2,8900 | 2,8900 | 28.700 |
| 10 ene 2024 | 2,9300 | 2,9300 | 2,9200 | 2,9200 | 2,9200 | 2200 |
| 09 ene 2024 | 3,0100 | 3,0100 | 2,8990 | 3,0000 | 3,0000 | 8200 |
| 08 ene 2024 | 2,8800 | 3,1400 | 2,8500 | 3,0250 | 3,0250 | 8700 |
| 05 ene 2024 | 2,8300 | 3,0000 | 2,8000 | 2,8500 | 2,8500 | 19.800 |
| 04 ene 2024 | 2,7400 | 2,8900 | 2,7250 | 2,8500 | 2,8500 | 6700 |
| 03 ene 2024 | 2,7950 | 2,8360 | 2,7000 | 2,7650 | 2,7650 | 2900 |
| 02 ene 2024 | 3,0800 | 3,3000 | 2,6400 | 2,8970 | 2,8970 | 21.200 |
| 29 dic 2023 | 3,0000 | 3,1200 | 2,9580 | 3,1200 | 3,1200 | 900 |
| 28 dic 2023 | 3,1000 | 3,3100 | 3,0000 | 3,0000 | 3,0000 | 16.600 |
| 27 dic 2023 | 3,1100 | 3,1400 | 3,0100 | 3,1400 | 3,1400 | 2500 |
| 26 dic 2023 | 3,1500 | 3,1550 | 3,0100 | 3,0100 | 3,0100 | 14.900 |
| 22 dic 2023 | 3,0500 | 3,2340 | 3,0500 | 3,0500 | 3,0500 | 9100 |
| 21 dic 2023 | 2,9350 | 3,0510 | 2,9350 | 3,0500 | 3,0500 | 3100 |
| 20 dic 2023 | 2,9100 | 2,9500 | 2,8500 | 2,9370 | 2,9370 | 14.200 |
| 19 dic 2023 | 2,9300 | 2,9750 | 2,9300 | 2,9500 | 2,9500 | 5100 |
| 18 dic 2023 | 2,9400 | 3,0100 | 2,6500 | 2,8400 | 2,8400 | 15.900 |
| 15 dic 2023 | 2,9000 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 14.300 |
| 14 dic 2023 | 3,1000 | 3,2000 | 2,9000 | 3,0800 | 3,0800 | 13.800 |
| 13 dic 2023 | 2,9200 | 2,9200 | 2,9100 | 2,9100 | 2,9100 | 2600 |
| 12 dic 2023 | 3,0100 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | 4200 |
| 11 dic 2023 | 3,2000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 3700 |
| 08 dic 2023 | 3,1590 | 3,2600 | 3,0600 | 3,1200 | 3,1200 | 6800 |
| *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.