Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.422,97 +3.551,37 (+6,47%)
Alimera Sciences, Inc. (ALIM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,5000 | 3,7800 | 3,4300 | 3,6500 | 3,6500 | 143.580 |
| 02 may 2024 | 3,4700 | 3,5900 | 3,3350 | 3,4800 | 3,4800 | 42.900 |
| 01 may 2024 | 3,7100 | 3,7100 | 3,4500 | 3,4600 | 3,4600 | 14.100 |
| 30 abr 2024 | 3,6000 | 3,7300 | 3,5500 | 3,6800 | 3,6800 | 14.200 |
| 29 abr 2024 | 3,4800 | 3,7300 | 3,4500 | 3,6700 | 3,6700 | 51.600 |
| 26 abr 2024 | 3,2800 | 3,5000 | 3,2800 | 3,4900 | 3,4900 | 17.300 |
| 25 abr 2024 | 3,5700 | 3,6550 | 3,2800 | 3,3100 | 3,3100 | 25.200 |
| 24 abr 2024 | 3,4900 | 3,7000 | 3,4900 | 3,6300 | 3,6300 | 7700 |
| 23 abr 2024 | 3,5730 | 3,6300 | 3,5200 | 3,5900 | 3,5900 | 16.200 |
| 22 abr 2024 | 3,4100 | 3,6500 | 3,2600 | 3,5400 | 3,5400 | 26.000 |
| 19 abr 2024 | 3,4900 | 3,7000 | 3,3250 | 3,3400 | 3,3400 | 48.000 |
| 18 abr 2024 | 3,5500 | 3,6600 | 3,2700 | 3,4400 | 3,4400 | 56.800 |
| 17 abr 2024 | 3,5500 | 3,5900 | 3,5090 | 3,5500 | 3,5500 | 4300 |
| 16 abr 2024 | 3,5500 | 3,7400 | 3,5300 | 3,5800 | 3,5800 | 49.300 |
| 15 abr 2024 | 3,4700 | 3,6500 | 3,4700 | 3,5400 | 3,5400 | 37.300 |
| 12 abr 2024 | 3,8000 | 3,8300 | 3,4750 | 3,5200 | 3,5200 | 56.100 |
| 11 abr 2024 | 3,7600 | 3,9100 | 3,7600 | 3,8500 | 3,8500 | 24.400 |
| 10 abr 2024 | 3,7700 | 3,8100 | 3,6300 | 3,7500 | 3,7500 | 79.200 |
| 09 abr 2024 | 3,8400 | 3,8400 | 3,7800 | 3,8000 | 3,8000 | 11.200 |
| 08 abr 2024 | 3,9100 | 3,9100 | 3,7600 | 3,7800 | 3,7800 | 35.100 |
| 05 abr 2024 | 3,8900 | 3,9750 | 3,7700 | 3,8500 | 3,8500 | 28.900 |
| 04 abr 2024 | 3,9800 | 3,9800 | 3,8600 | 3,9000 | 3,9000 | 140.800 |
| 03 abr 2024 | 4,0100 | 4,0100 | 3,8300 | 3,9500 | 3,9500 | 160.000 |
| 02 abr 2024 | 3,8100 | 3,9500 | 3,7100 | 3,9500 | 3,9500 | 58.900 |
| 01 abr 2024 | 3,9000 | 3,9700 | 3,7600 | 3,8500 | 3,8500 | 94.700 |
| 28 mar 2024 | 3,9200 | 4,0100 | 3,7600 | 3,9000 | 3,9000 | 57.600 |
| 27 mar 2024 | 3,8800 | 3,9450 | 3,7800 | 3,9000 | 3,9000 | 41.800 |
| 26 mar 2024 | 4,0100 | 4,0200 | 3,8000 | 3,8700 | 3,8700 | 79.400 |
| 25 mar 2024 | 4,0800 | 4,2400 | 3,9300 | 3,9900 | 3,9900 | 319.500 |
| 22 mar 2024 | 4,0000 | 4,0100 | 3,9000 | 3,9800 | 3,9800 | 9600 |
| 21 mar 2024 | 3,7700 | 4,0500 | 3,7700 | 4,0200 | 4,0200 | 67.700 |
| 20 mar 2024 | 4,0500 | 4,0500 | 3,7250 | 3,8900 | 3,8900 | 25.700 |
| 19 mar 2024 | 4,0000 | 4,0900 | 3,9500 | 4,0500 | 4,0500 | 126.600 |
| 18 mar 2024 | 4,2500 | 4,2600 | 3,9500 | 4,0000 | 4,0000 | 105.100 |
| 15 mar 2024 | 3,9400 | 4,2700 | 3,8700 | 4,2100 | 4,2100 | 472.800 |
| 14 mar 2024 | 3,8000 | 3,9800 | 3,7600 | 3,9800 | 3,9800 | 34.900 |
| 13 mar 2024 | 3,8700 | 3,9900 | 3,8000 | 3,8200 | 3,8200 | 26.700 |
| 12 mar 2024 | 3,7900 | 3,9000 | 3,7700 | 3,8300 | 3,8300 | 27.800 |
| 11 mar 2024 | 3,9700 | 3,9900 | 3,7150 | 3,7700 | 3,7700 | 51.600 |
| 08 mar 2024 | 3,8100 | 4,0640 | 3,8100 | 3,9700 | 3,9700 | 102.900 |
| 07 mar 2024 | 3,8100 | 4,1200 | 3,8100 | 3,9000 | 3,9000 | 49.200 |
| 06 mar 2024 | 3,8800 | 3,9500 | 3,7800 | 3,8700 | 3,8700 | 65.000 |
| 05 mar 2024 | 3,7100 | 3,8400 | 3,6500 | 3,7800 | 3,7800 | 52.300 |
| 04 mar 2024 | 3,7100 | 3,8700 | 3,7100 | 3,7200 | 3,7200 | 26.300 |
| 01 mar 2024 | 3,6000 | 3,7800 | 3,6000 | 3,7100 | 3,7100 | 20.100 |
| 29 feb 2024 | 3,4000 | 3,6200 | 3,2900 | 3,5400 | 3,5400 | 108.300 |
| 28 feb 2024 | 3,5100 | 3,5690 | 3,3300 | 3,3400 | 3,3400 | 59.600 |
| 27 feb 2024 | 3,5000 | 3,5500 | 3,3400 | 3,5000 | 3,5000 | 70.400 |
| 26 feb 2024 | 3,2700 | 3,5000 | 3,2700 | 3,3800 | 3,3800 | 49.200 |
| 23 feb 2024 | 3,2700 | 3,4400 | 3,2500 | 3,3700 | 3,3700 | 90.500 |
| 22 feb 2024 | 3,4600 | 3,4600 | 3,2500 | 3,3100 | 3,3100 | 67.900 |
| 21 feb 2024 | 3,4400 | 3,4400 | 3,0700 | 3,2500 | 3,2500 | 97.000 |
| 20 feb 2024 | 3,4000 | 3,5700 | 3,3100 | 3,4000 | 3,4000 | 43.400 |
| 16 feb 2024 | 3,4200 | 3,5400 | 3,3700 | 3,4200 | 3,4200 | 76.900 |
| 15 feb 2024 | 3,3000 | 3,6400 | 3,3000 | 3,4000 | 3,4000 | 128.000 |
| 14 feb 2024 | 3,8000 | 3,9100 | 3,1500 | 3,3400 | 3,3400 | 553.700 |
| 13 feb 2024 | 3,7800 | 3,8550 | 3,7200 | 3,7800 | 3,7800 | 35.600 |
| 12 feb 2024 | 3,7900 | 4,2500 | 3,7180 | 3,8300 | 3,8300 | 42.800 |
| 09 feb 2024 | 3,9600 | 4,0700 | 3,8000 | 3,8900 | 3,8900 | 28.900 |
| 08 feb 2024 | 3,9500 | 4,0700 | 3,8190 | 3,8900 | 3,8900 | 42.000 |
| 07 feb 2024 | 3,8800 | 3,9900 | 3,7700 | 3,9800 | 3,9800 | 23.100 |
| 06 feb 2024 | 3,7800 | 3,9000 | 3,7500 | 3,8500 | 3,8500 | 21.100 |
| 05 feb 2024 | 3,8200 | 3,9420 | 3,7700 | 3,7900 | 3,7900 | 24.900 |
| 02 feb 2024 | 3,7700 | 3,9800 | 3,6800 | 3,8900 | 3,8900 | 21.900 |
| 01 feb 2024 | 3,6300 | 3,9000 | 3,5000 | 3,8200 | 3,8200 | 98.400 |
| 31 ene 2024 | 3,8600 | 3,9880 | 3,6500 | 3,6500 | 3,6500 | 20.300 |
| 30 ene 2024 | 3,9400 | 3,9600 | 3,8800 | 3,8900 | 3,8900 | 15.500 |
| 29 ene 2024 | 3,9200 | 3,9900 | 3,8400 | 3,9400 | 3,9400 | 25.900 |
| 26 ene 2024 | 3,8900 | 4,0000 | 3,7900 | 3,9200 | 3,9200 | 34.000 |
| 25 ene 2024 | 3,9100 | 4,0700 | 3,7900 | 3,8900 | 3,8900 | 58.500 |
| 24 ene 2024 | 4,0000 | 4,0750 | 3,8800 | 3,9500 | 3,9500 | 51.500 |
| 23 ene 2024 | 3,9100 | 3,9700 | 3,8360 | 3,9000 | 3,9000 | 42.200 |
| 22 ene 2024 | 3,9200 | 3,9800 | 3,8760 | 3,9100 | 3,9100 | 26.200 |
| 19 ene 2024 | 3,8800 | 4,1000 | 3,7530 | 3,9400 | 3,9400 | 40.600 |
| 18 ene 2024 | 3,8600 | 4,1100 | 3,7600 | 3,8900 | 3,8900 | 400.300 |
| 17 ene 2024 | 3,8600 | 3,9800 | 3,7500 | 3,8800 | 3,8800 | 22.600 |
| 16 ene 2024 | 3,8800 | 4,0300 | 3,7800 | 3,9000 | 3,9000 | 160.000 |
| 12 ene 2024 | 3,8100 | 4,0350 | 3,8100 | 3,8900 | 3,8900 | 162.500 |
| 11 ene 2024 | 3,8700 | 3,9050 | 3,7900 | 3,8700 | 3,8700 | 30.700 |
| 10 ene 2024 | 3,8900 | 3,9650 | 3,8090 | 3,9200 | 3,9200 | 34.100 |
| 09 ene 2024 | 3,8500 | 4,0000 | 3,7570 | 3,9500 | 3,9500 | 64.600 |
| 08 ene 2024 | 3,8700 | 3,9550 | 3,7600 | 3,9000 | 3,9000 | 41.700 |
| 05 ene 2024 | 4,0500 | 4,2300 | 3,7400 | 3,8900 | 3,8900 | 117.500 |
| 04 ene 2024 | 3,9000 | 4,0300 | 3,8160 | 3,9950 | 3,9950 | 49.100 |
| 03 ene 2024 | 4,0000 | 4,1000 | 3,8600 | 3,9000 | 3,9000 | 28.800 |
| 02 ene 2024 | 4,3800 | 4,3800 | 3,9400 | 4,0800 | 4,0800 | 180.200 |
| 29 dic 2023 | 3,7900 | 4,3600 | 3,7900 | 4,3200 | 4,3200 | 118.000 |
| 28 dic 2023 | 3,8500 | 3,9600 | 3,7900 | 3,8800 | 3,8800 | 8800 |
| 27 dic 2023 | 3,8200 | 4,0150 | 3,7300 | 3,8500 | 3,8500 | 151.700 |
| 26 dic 2023 | 3,8700 | 4,0550 | 3,7800 | 3,8100 | 3,8100 | 28.700 |
| 22 dic 2023 | 3,7300 | 3,9050 | 3,6600 | 3,8600 | 3,8600 | 92.000 |
| 21 dic 2023 | 3,8100 | 3,8100 | 3,7000 | 3,7500 | 3,7500 | 10.900 |
| 20 dic 2023 | 3,8050 | 3,8500 | 3,7100 | 3,7200 | 3,7200 | 20.300 |
| 19 dic 2023 | 3,8200 | 3,8800 | 3,7550 | 3,8400 | 3,8400 | 34.300 |
| 18 dic 2023 | 4,0400 | 4,0400 | 3,7100 | 3,7800 | 3,7800 | 263.100 |
| 15 dic 2023 | 3,8500 | 4,1000 | 3,7100 | 4,0000 | 4,0000 | 1.520.500 |
| 14 dic 2023 | 3,9000 | 3,9700 | 3,6500 | 3,8000 | 3,8000 | 104.200 |
| 13 dic 2023 | 3,8800 | 4,0900 | 3,7300 | 3,7800 | 3,7800 | 121.400 |
| 12 dic 2023 | 3,7600 | 3,9950 | 3,7100 | 3,7500 | 3,7500 | 104.100 |
| 11 dic 2023 | 3,6800 | 3,9900 | 3,6600 | 3,7100 | 3,7100 | 97.700 |
| *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.