Mercados españoles cerrados en 6 hrs 43 min
IBEX 35
11.022,80 -130,20 (-1,17%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0733 -0,0018 (-0,17%) Petróleo Brent
84,19 +0,61 (+0,73%) Oro
2.318,60 -3,70 (-0,16%) Bitcoin EUR
57.196,78 -767,66 (-1,32%)
Akoya Biosciences, Inc. (AKYA)
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:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,0500 | 4,1800 | 4,0000 | 4,1100 | 4,1100 | 80.800 |
| 07 may 2024 | 4,1300 | 4,1800 | 4,0000 | 4,0800 | 4,0800 | 68.800 |
| 06 may 2024 | 4,0800 | 4,1800 | 4,0500 | 4,1200 | 4,1200 | 93.300 |
| 03 may 2024 | 4,0200 | 4,2290 | 3,9200 | 4,0400 | 4,0400 | 142.000 |
| 02 may 2024 | 4,0200 | 4,1400 | 3,8710 | 3,9900 | 3,9900 | 67.400 |
| 01 may 2024 | 3,8600 | 4,1000 | 3,8300 | 3,9600 | 3,9600 | 114.600 |
| 30 abr 2024 | 3,8200 | 3,8900 | 3,7200 | 3,8200 | 3,8200 | 117.400 |
| 29 abr 2024 | 3,8100 | 3,8600 | 3,8100 | 3,8600 | 3,8600 | 68.200 |
| 26 abr 2024 | 3,8000 | 3,8400 | 3,7450 | 3,8000 | 3,8000 | 93.200 |
| 25 abr 2024 | 3,7500 | 3,8500 | 3,7500 | 3,8200 | 3,8200 | 88.300 |
| 24 abr 2024 | 3,8000 | 3,8700 | 3,7200 | 3,8100 | 3,8100 | 103.000 |
| 23 abr 2024 | 3,8800 | 4,0000 | 3,8000 | 3,8100 | 3,8100 | 85.600 |
| 22 abr 2024 | 3,8200 | 3,9100 | 3,7900 | 3,9000 | 3,9000 | 63.500 |
| 19 abr 2024 | 3,8300 | 3,9700 | 3,7740 | 3,8000 | 3,8000 | 172.100 |
| 18 abr 2024 | 3,9100 | 3,9700 | 3,7700 | 3,8500 | 3,8500 | 256.200 |
| 17 abr 2024 | 4,0100 | 4,1100 | 3,8300 | 3,9100 | 3,9100 | 184.100 |
| 16 abr 2024 | 4,0100 | 4,1000 | 3,8500 | 3,9800 | 3,9800 | 310.100 |
| 15 abr 2024 | 4,1500 | 4,1500 | 3,9600 | 4,0100 | 4,0100 | 154.900 |
| 12 abr 2024 | 4,2600 | 4,3260 | 4,0600 | 4,1300 | 4,1300 | 122.800 |
| 11 abr 2024 | 4,3000 | 4,3300 | 4,2270 | 4,3000 | 4,3000 | 61.600 |
| 10 abr 2024 | 4,1900 | 4,3700 | 4,1500 | 4,3000 | 4,3000 | 118.900 |
| 09 abr 2024 | 4,2500 | 4,5000 | 4,1300 | 4,3700 | 4,3700 | 129.900 |
| 08 abr 2024 | 4,3600 | 4,3900 | 4,1000 | 4,2200 | 4,2200 | 241.700 |
| 05 abr 2024 | 4,2000 | 4,4400 | 4,1600 | 4,3600 | 4,3600 | 348.800 |
| 04 abr 2024 | 4,4000 | 4,4900 | 4,1600 | 4,2200 | 4,2200 | 141.500 |
| 03 abr 2024 | 4,3500 | 4,4400 | 4,2820 | 4,3300 | 4,3300 | 99.600 |
| 02 abr 2024 | 4,5100 | 4,5100 | 4,3200 | 4,4100 | 4,4100 | 81.600 |
| 01 abr 2024 | 4,5900 | 4,6900 | 4,5000 | 4,5600 | 4,5600 | 127.200 |
| 28 mar 2024 | 4,7300 | 4,7900 | 4,5900 | 4,6900 | 4,6900 | 136.400 |
| 27 mar 2024 | 4,7000 | 4,8900 | 4,6300 | 4,7300 | 4,7300 | 120.600 |
| 26 mar 2024 | 4,9100 | 4,9900 | 4,6100 | 4,6300 | 4,6300 | 94.200 |
| 25 mar 2024 | 4,7500 | 5,0000 | 4,6600 | 4,9200 | 4,9200 | 247.100 |
| 22 mar 2024 | 4,9800 | 5,0800 | 4,7700 | 4,7900 | 4,7900 | 92.900 |
| 21 mar 2024 | 5,1200 | 5,1630 | 4,9700 | 4,9900 | 4,9900 | 186.200 |
| 20 mar 2024 | 5,0000 | 5,1300 | 4,8200 | 5,0400 | 5,0400 | 103.700 |
| 19 mar 2024 | 4,8900 | 5,1480 | 4,8900 | 5,0300 | 5,0300 | 76.400 |
| 18 mar 2024 | 4,8900 | 5,0200 | 4,8300 | 4,9400 | 4,9400 | 129.800 |
| 15 mar 2024 | 4,7500 | 5,0000 | 4,7500 | 4,9100 | 4,9100 | 252.300 |
| 14 mar 2024 | 4,9000 | 5,2500 | 4,7900 | 4,8600 | 4,8600 | 181.300 |
| 13 mar 2024 | 4,8400 | 5,1100 | 4,7700 | 4,9000 | 4,9000 | 231.400 |
| 12 mar 2024 | 4,8500 | 5,0500 | 4,6200 | 4,8600 | 4,8600 | 254.500 |
| 11 mar 2024 | 4,9900 | 5,2600 | 4,6700 | 4,8500 | 4,8500 | 296.600 |
| 08 mar 2024 | 4,8300 | 5,1000 | 4,8300 | 5,0000 | 5,0000 | 212.000 |
| 07 mar 2024 | 5,0100 | 5,4100 | 4,7400 | 4,7600 | 4,7600 | 229.200 |
| 06 mar 2024 | 5,1100 | 5,2200 | 4,8700 | 4,9600 | 4,9600 | 260.800 |
| 05 mar 2024 | 5,0000 | 5,6800 | 5,0000 | 5,1000 | 5,1000 | 546.300 |
| 04 mar 2024 | 6,1300 | 6,3100 | 5,8840 | 5,9800 | 5,9800 | 182.100 |
| 01 mar 2024 | 5,8400 | 6,1300 | 5,7500 | 6,0300 | 6,0300 | 134.300 |
| 29 feb 2024 | 5,8000 | 5,9500 | 5,5400 | 5,7400 | 5,7400 | 181.300 |
| 28 feb 2024 | 5,7700 | 5,9700 | 5,6100 | 5,6600 | 5,6600 | 59.600 |
| 27 feb 2024 | 5,4500 | 5,8700 | 5,4200 | 5,8400 | 5,8400 | 175.600 |
| 26 feb 2024 | 5,4300 | 5,6900 | 5,3600 | 5,4200 | 5,4200 | 127.300 |
| 23 feb 2024 | 5,3200 | 5,7200 | 5,2600 | 5,4900 | 5,4900 | 150.400 |
| 22 feb 2024 | 5,2800 | 5,7000 | 5,2000 | 5,3500 | 5,3500 | 227.500 |
| 21 feb 2024 | 5,7000 | 5,7200 | 5,2400 | 5,2700 | 5,2700 | 183.900 |
| 20 feb 2024 | 5,8900 | 6,0650 | 5,5850 | 5,6300 | 5,6300 | 126.400 |
| 16 feb 2024 | 5,7500 | 6,0500 | 5,5000 | 5,9600 | 5,9600 | 156.300 |
| 15 feb 2024 | 5,5400 | 5,9400 | 5,5400 | 5,8200 | 5,8200 | 244.300 |
| 14 feb 2024 | 5,5400 | 5,6300 | 5,3500 | 5,5000 | 5,5000 | 194.400 |
| 13 feb 2024 | 5,6200 | 5,8400 | 5,3100 | 5,3900 | 5,3900 | 189.400 |
| 12 feb 2024 | 6,0200 | 6,2150 | 5,8300 | 5,9100 | 5,9100 | 197.500 |
| 09 feb 2024 | 6,0300 | 6,1250 | 5,8500 | 6,0600 | 6,0600 | 162.000 |
| 08 feb 2024 | 5,9600 | 6,1400 | 5,8700 | 5,9300 | 5,9300 | 228.100 |
| 07 feb 2024 | 5,9700 | 6,0400 | 5,7100 | 5,9800 | 5,9800 | 240.400 |
| 06 feb 2024 | 5,5500 | 6,0600 | 5,3700 | 5,9600 | 5,9600 | 389.200 |
| 05 feb 2024 | 5,7100 | 5,7100 | 5,3700 | 5,5500 | 5,5500 | 259.400 |
| 02 feb 2024 | 5,5500 | 5,7100 | 5,2600 | 5,7100 | 5,7100 | 145.000 |
| 01 feb 2024 | 5,0400 | 5,5600 | 5,0400 | 5,5600 | 5,5600 | 258.200 |
| 31 ene 2024 | 4,9400 | 5,1700 | 4,9200 | 5,0800 | 5,0800 | 289.800 |
| 30 ene 2024 | 5,1200 | 5,1200 | 4,9400 | 4,9500 | 4,9500 | 50.800 |
| 29 ene 2024 | 4,8100 | 5,1400 | 4,8100 | 5,1000 | 5,1000 | 238.600 |
| 26 ene 2024 | 4,6500 | 5,0700 | 4,6500 | 4,8500 | 4,8500 | 128.000 |
| 25 ene 2024 | 5,0600 | 5,0600 | 4,8800 | 4,9900 | 4,9900 | 65.200 |
| 24 ene 2024 | 5,1300 | 5,1300 | 4,9200 | 4,9500 | 4,9500 | 78.400 |
| 23 ene 2024 | 5,1900 | 5,3300 | 4,9800 | 5,0200 | 5,0200 | 150.600 |
| 22 ene 2024 | 5,0600 | 5,2700 | 4,9800 | 5,0600 | 5,0600 | 227.400 |
| 19 ene 2024 | 4,9100 | 5,1100 | 4,5900 | 5,0700 | 5,0700 | 298.100 |
| 18 ene 2024 | 5,0400 | 5,1600 | 4,7600 | 4,8800 | 4,8800 | 164.300 |
| 17 ene 2024 | 4,4100 | 5,0200 | 4,4000 | 4,9700 | 4,9700 | 316.300 |
| 16 ene 2024 | 4,9900 | 5,0800 | 4,4200 | 4,4400 | 4,4400 | 318.600 |
| 12 ene 2024 | 5,3200 | 5,4600 | 5,0900 | 5,1800 | 5,1800 | 264.000 |
| 11 ene 2024 | 5,0400 | 5,3300 | 4,8800 | 5,2800 | 5,2800 | 321.000 |
| 10 ene 2024 | 4,9600 | 5,1100 | 4,8600 | 5,0800 | 5,0800 | 138.700 |
| 09 ene 2024 | 5,2100 | 5,2300 | 4,9200 | 5,0300 | 5,0300 | 250.700 |
| 08 ene 2024 | 4,9600 | 5,3400 | 4,7700 | 5,2000 | 5,2000 | 769.500 |
| 05 ene 2024 | 4,2800 | 4,5100 | 4,2500 | 4,3300 | 4,3300 | 142.800 |
| 04 ene 2024 | 4,4600 | 4,5400 | 4,2500 | 4,3800 | 4,3800 | 109.200 |
| 03 ene 2024 | 4,7100 | 4,8900 | 4,3700 | 4,4400 | 4,4400 | 200.600 |
| 02 ene 2024 | 4,8900 | 5,0000 | 4,7100 | 4,7800 | 4,7800 | 256.200 |
| 29 dic 2023 | 5,0300 | 5,0600 | 4,8000 | 4,8800 | 4,8800 | 150.100 |
| 28 dic 2023 | 5,0800 | 5,2400 | 5,0300 | 5,0800 | 5,0800 | 146.200 |
| 27 dic 2023 | 5,0600 | 5,1700 | 4,9400 | 5,1300 | 5,1300 | 156.500 |
| 26 dic 2023 | 4,9900 | 5,1700 | 4,9300 | 5,0700 | 5,0700 | 101.000 |
| 22 dic 2023 | 4,8000 | 5,0200 | 4,8000 | 4,9200 | 4,9200 | 128.100 |
| 21 dic 2023 | 4,8000 | 4,9200 | 4,5930 | 4,7700 | 4,7700 | 78.200 |
| 20 dic 2023 | 4,6700 | 5,0900 | 4,6380 | 4,7100 | 4,7100 | 219.800 |
| 19 dic 2023 | 4,2800 | 4,7400 | 4,2000 | 4,6900 | 4,6900 | 236.600 |
| 18 dic 2023 | 4,4800 | 4,6800 | 4,1900 | 4,2900 | 4,2900 | 116.600 |
| 15 dic 2023 | 4,8000 | 4,9800 | 4,4300 | 4,4400 | 4,4400 | 545.400 |
| 14 dic 2023 | 4,2700 | 5,0200 | 4,2600 | 4,8100 | 4,8100 | 339.900 |
| *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.