Mercados españoles cerrados en 4 hrs 33 min
IBEX 35
11.088,50 -30,40 (-0,27%) Euro Stoxx 50
4.929,01 -6,96 (-0,14%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,70 +0,69 (+0,81%) Oro
2.320,60 -10,20 (-0,44%) Bitcoin EUR
57.343,18 -0,70 (-0,00%)
Alector, Inc. (ALEC)
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:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4,5500 | 4,5790 | 4,2300 | 4,3600 | 4,3600 | 652.500 |
| 24 jun 2024 | 4,6000 | 4,8700 | 4,5100 | 4,5900 | 4,5900 | 454.300 |
| 21 jun 2024 | 4,3000 | 4,5900 | 4,2300 | 4,5700 | 4,5700 | 2.818.600 |
| 20 jun 2024 | 4,2700 | 4,2700 | 4,1100 | 4,1900 | 4,1900 | 609.200 |
| 18 jun 2024 | 4,5900 | 4,5900 | 4,1750 | 4,2600 | 4,2600 | 494.500 |
| 17 jun 2024 | 4,6300 | 4,7900 | 4,5250 | 4,5700 | 4,5700 | 853.200 |
| 14 jun 2024 | 4,8200 | 4,9300 | 4,6200 | 4,6800 | 4,6800 | 546.800 |
| 13 jun 2024 | 4,7100 | 5,0000 | 4,6800 | 4,9300 | 4,9300 | 674.500 |
| 12 jun 2024 | 4,6000 | 4,7520 | 4,5000 | 4,7000 | 4,7000 | 556.600 |
| 11 jun 2024 | 4,3500 | 4,4300 | 4,2350 | 4,4200 | 4,4200 | 534.400 |
| 10 jun 2024 | 4,2800 | 4,4550 | 4,2400 | 4,4200 | 4,4200 | 1.102.300 |
| 07 jun 2024 | 4,3600 | 4,5000 | 4,2600 | 4,3600 | 4,3600 | 675.600 |
| 06 jun 2024 | 4,8100 | 4,8100 | 4,3600 | 4,3700 | 4,3700 | 824.800 |
| 05 jun 2024 | 4,7700 | 4,8700 | 4,7200 | 4,8000 | 4,8000 | 667.000 |
| 04 jun 2024 | 4,9700 | 5,1400 | 4,7500 | 4,7700 | 4,7700 | 608.300 |
| 03 jun 2024 | 4,9000 | 5,1000 | 4,7000 | 5,0300 | 5,0300 | 2.700.200 |
| 31 may 2024 | 4,9700 | 5,1000 | 4,8900 | 4,9200 | 4,9200 | 493.000 |
| 30 may 2024 | 4,9700 | 5,0200 | 4,8600 | 4,9200 | 4,9200 | 508.500 |
| 29 may 2024 | 5,0100 | 5,1000 | 4,8700 | 5,0000 | 5,0000 | 696.800 |
| 28 may 2024 | 5,0500 | 5,1500 | 4,8600 | 5,1300 | 5,1300 | 481.100 |
| 24 may 2024 | 5,2700 | 5,3500 | 4,9700 | 4,9900 | 4,9900 | 260.000 |
| 23 may 2024 | 5,4600 | 5,5000 | 5,1600 | 5,2600 | 5,2600 | 700.400 |
| 22 may 2024 | 5,3900 | 5,6200 | 5,3600 | 5,4400 | 5,4400 | 732.800 |
| 21 may 2024 | 5,3800 | 5,4700 | 5,2900 | 5,3900 | 5,3900 | 667.200 |
| 20 may 2024 | 5,4800 | 5,6000 | 5,3100 | 5,4100 | 5,4100 | 614.200 |
| 17 may 2024 | 5,5000 | 5,5250 | 5,3000 | 5,4400 | 5,4400 | 544.600 |
| 16 may 2024 | 5,6400 | 5,6900 | 5,4800 | 5,4900 | 5,4900 | 477.100 |
| 15 may 2024 | 5,4600 | 5,6700 | 5,4600 | 5,6500 | 5,6500 | 502.300 |
| 14 may 2024 | 5,5000 | 5,6300 | 5,2500 | 5,3300 | 5,3300 | 358.500 |
| 13 may 2024 | 5,2700 | 5,5500 | 5,2500 | 5,3900 | 5,3900 | 449.400 |
| 10 may 2024 | 5,2400 | 5,5100 | 5,2150 | 5,2500 | 5,2500 | 456.800 |
| 09 may 2024 | 5,2300 | 5,5430 | 5,0500 | 5,2000 | 5,2000 | 592.100 |
| 08 may 2024 | 5,1700 | 5,3000 | 5,0800 | 5,1900 | 5,1900 | 325.500 |
| 07 may 2024 | 5,3400 | 5,3900 | 5,1800 | 5,3000 | 5,3000 | 279.900 |
| 06 may 2024 | 5,4500 | 5,5500 | 5,2800 | 5,3200 | 5,3200 | 247.500 |
| 03 may 2024 | 5,4600 | 5,6800 | 5,3250 | 5,3900 | 5,3900 | 306.300 |
| 02 may 2024 | 5,3200 | 5,4100 | 5,1900 | 5,3400 | 5,3400 | 443.100 |
| 01 may 2024 | 4,9600 | 5,4800 | 4,8600 | 5,2800 | 5,2800 | 818.700 |
| 30 abr 2024 | 5,1900 | 5,3200 | 5,0600 | 5,0800 | 5,0800 | 435.600 |
| 29 abr 2024 | 5,3000 | 5,4200 | 5,1500 | 5,2600 | 5,2600 | 346.500 |
| 26 abr 2024 | 4,8300 | 5,2900 | 4,8300 | 5,2500 | 5,2500 | 457.400 |
| 25 abr 2024 | 5,1400 | 5,2000 | 4,8000 | 4,8100 | 4,8100 | 505.600 |
| 24 abr 2024 | 5,3400 | 5,3700 | 5,2100 | 5,2500 | 5,2500 | 401.100 |
| 23 abr 2024 | 5,2100 | 5,4000 | 5,1900 | 5,3400 | 5,3400 | 546.500 |
| 22 abr 2024 | 5,1100 | 5,2500 | 5,0300 | 5,1700 | 5,1700 | 353.200 |
| 19 abr 2024 | 5,0600 | 5,2100 | 4,9450 | 5,0900 | 5,0900 | 473.700 |
| 18 abr 2024 | 5,0600 | 5,2700 | 5,0500 | 5,0900 | 5,0900 | 413.000 |
| 17 abr 2024 | 5,3300 | 5,3300 | 5,0600 | 5,0700 | 5,0700 | 561.500 |
| 16 abr 2024 | 5,6100 | 5,6100 | 5,2700 | 5,3100 | 5,3100 | 353.200 |
| 15 abr 2024 | 6,0000 | 6,0000 | 5,5900 | 5,6400 | 5,6400 | 375.100 |
| 12 abr 2024 | 6,2200 | 6,2450 | 5,8200 | 6,0200 | 6,0200 | 835.900 |
| 11 abr 2024 | 5,9000 | 6,2500 | 5,8700 | 6,2300 | 6,2300 | 791.900 |
| 10 abr 2024 | 5,7600 | 5,9100 | 5,6950 | 5,8500 | 5,8500 | 2.521.700 |
| 09 abr 2024 | 5,8300 | 6,1300 | 5,8300 | 6,0500 | 6,0500 | 488.200 |
| 08 abr 2024 | 5,8400 | 5,9000 | 5,7280 | 5,8100 | 5,8100 | 748.900 |
| 05 abr 2024 | 5,8400 | 5,8500 | 5,5900 | 5,8400 | 5,8400 | 425.700 |
| 04 abr 2024 | 5,9800 | 6,0400 | 5,7400 | 5,7600 | 5,7600 | 463.000 |
| 03 abr 2024 | 5,7600 | 5,9000 | 5,7000 | 5,8900 | 5,8900 | 481.900 |
| 02 abr 2024 | 6,0100 | 6,0200 | 5,7100 | 5,8200 | 5,8200 | 513.300 |
| 01 abr 2024 | 6,0350 | 6,2200 | 5,9100 | 6,1600 | 6,1600 | 441.300 |
| 28 mar 2024 | 6,0800 | 6,1800 | 5,9500 | 6,0200 | 6,0200 | 406.600 |
| 27 mar 2024 | 6,0200 | 6,1700 | 5,9100 | 6,0800 | 6,0800 | 285.300 |
| 26 mar 2024 | 6,0300 | 6,1800 | 5,8900 | 5,9600 | 5,9600 | 371.900 |
| 25 mar 2024 | 5,9600 | 6,1340 | 5,8950 | 5,9700 | 5,9700 | 334.600 |
| 22 mar 2024 | 6,2100 | 6,2100 | 5,9700 | 5,9800 | 5,9800 | 337.700 |
| 21 mar 2024 | 6,3100 | 6,4800 | 6,2100 | 6,2300 | 6,2300 | 553.500 |
| 20 mar 2024 | 6,1400 | 6,2700 | 6,0100 | 6,2200 | 6,2200 | 412.000 |
| 19 mar 2024 | 5,9500 | 6,3050 | 5,9300 | 6,2000 | 6,2000 | 658.900 |
| 18 mar 2024 | 6,2100 | 6,2100 | 5,8200 | 6,0000 | 6,0000 | 705.900 |
| 15 mar 2024 | 6,0400 | 6,3000 | 5,9550 | 6,1200 | 6,1200 | 2.532.400 |
| 14 mar 2024 | 6,1300 | 6,2400 | 6,0100 | 6,0500 | 6,0500 | 581.200 |
| 13 mar 2024 | 5,9400 | 6,2300 | 5,8700 | 6,2100 | 6,2100 | 848.300 |
| 12 mar 2024 | 6,4500 | 6,4900 | 5,8750 | 5,8900 | 5,8900 | 692.700 |
| 11 mar 2024 | 6,6400 | 6,7300 | 6,2900 | 6,4200 | 6,4200 | 511.100 |
| 08 mar 2024 | 6,7300 | 6,9680 | 6,5300 | 6,6400 | 6,6400 | 570.500 |
| 07 mar 2024 | 6,8800 | 7,1000 | 6,5500 | 6,5800 | 6,5800 | 550.800 |
| 06 mar 2024 | 6,8700 | 6,9200 | 6,6300 | 6,8500 | 6,8500 | 507.000 |
| 05 mar 2024 | 6,8900 | 7,0400 | 6,7050 | 6,7350 | 6,7350 | 423.800 |
| 04 mar 2024 | 7,4100 | 7,4500 | 6,6600 | 6,9750 | 6,9750 | 703.500 |
| 01 mar 2024 | 7,0600 | 7,5700 | 7,0450 | 7,4100 | 7,4100 | 1.639.100 |
| 29 feb 2024 | 7,1900 | 7,3500 | 6,9000 | 6,9700 | 6,9700 | 719.000 |
| 28 feb 2024 | 7,0000 | 7,5770 | 6,9000 | 6,9900 | 6,9900 | 944.600 |
| 27 feb 2024 | 6,4900 | 7,0600 | 6,4900 | 7,0100 | 7,0100 | 726.500 |
| 26 feb 2024 | 6,2300 | 6,6200 | 6,2300 | 6,4800 | 6,4800 | 458.200 |
| 23 feb 2024 | 6,5600 | 6,6050 | 6,3600 | 6,4100 | 6,4100 | 1.086.900 |
| 22 feb 2024 | 6,1800 | 6,4900 | 6,1400 | 6,4700 | 6,4700 | 650.100 |
| 21 feb 2024 | 6,2500 | 6,2900 | 6,0500 | 6,2100 | 6,2100 | 395.900 |
| 20 feb 2024 | 6,2900 | 6,5400 | 6,2550 | 6,3400 | 6,3400 | 460.300 |
| 16 feb 2024 | 6,3900 | 6,4300 | 6,2400 | 6,3700 | 6,3700 | 419.000 |
| 15 feb 2024 | 6,3500 | 6,5150 | 6,3300 | 6,4900 | 6,4900 | 574.400 |
| 14 feb 2024 | 6,1700 | 6,3500 | 6,1000 | 6,2700 | 6,2700 | 368.300 |
| 13 feb 2024 | 6,3000 | 6,3700 | 5,9500 | 6,0400 | 6,0400 | 578.500 |
| 12 feb 2024 | 6,4700 | 6,5300 | 6,3100 | 6,5200 | 6,5200 | 653.000 |
| 09 feb 2024 | 6,3500 | 6,4550 | 6,1900 | 6,4500 | 6,4500 | 394.300 |
| 08 feb 2024 | 6,4000 | 6,5500 | 6,1300 | 6,2500 | 6,2500 | 600.600 |
| 07 feb 2024 | 6,1700 | 6,5100 | 5,9000 | 6,4000 | 6,4000 | 1.458.100 |
| 06 feb 2024 | 6,0000 | 6,1300 | 5,8900 | 6,0400 | 6,0400 | 842.500 |
| 05 feb 2024 | 5,7300 | 6,0500 | 5,6400 | 5,9900 | 5,9900 | 807.700 |
| 02 feb 2024 | 6,0000 | 6,1000 | 5,5800 | 5,8300 | 5,8300 | 999.100 |
| 01 feb 2024 | 6,0000 | 6,2800 | 5,8600 | 6,1100 | 6,1100 | 696.700 |
| *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.