Mercados españoles cerrados en 6 hrs 25 min
IBEX 35
10.873,00 +18,60 (+0,17%) Euro Stoxx 50
4.893,06 -28,16 (-0,57%) Dólar/Euro
1,0711 -0,0007 (-0,06%) Petróleo Brent
84,10 +0,66 (+0,79%) Oro
2.312,60 +1,60 (+0,07%) Bitcoin EUR
53.996,09 +664,16 (+1,25%)
Allarity Therapeutics, Inc. (ALLR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,2700 | 1,4400 | 1,1500 | 1,3700 | 1,3700 | 661.900 |
| 30 abr 2024 | 1,3500 | 1,4000 | 1,2600 | 1,2700 | 1,2700 | 293.800 |
| 29 abr 2024 | 1,4800 | 1,5000 | 1,3500 | 1,3800 | 1,3800 | 391.700 |
| 26 abr 2024 | 1,7000 | 1,7000 | 1,4300 | 1,4600 | 1,4600 | 188.300 |
| 25 abr 2024 | 1,3700 | 1,5300 | 1,3000 | 1,4300 | 1,4300 | 223.300 |
| 24 abr 2024 | 1,4000 | 1,4500 | 1,3600 | 1,3700 | 1,3700 | 264.000 |
| 23 abr 2024 | 1,4800 | 1,6600 | 1,3600 | 1,4200 | 1,4200 | 805.800 |
| 22 abr 2024 | 1,3400 | 1,5600 | 1,2700 | 1,4200 | 1,4200 | 743.400 |
| 19 abr 2024 | 1,4800 | 1,5800 | 1,3500 | 1,3900 | 1,3900 | 455.700 |
| 18 abr 2024 | 1,5000 | 1,5400 | 1,2800 | 1,5400 | 1,5400 | 888.700 |
| 17 abr 2024 | 1,5800 | 1,6800 | 1,4500 | 1,5000 | 1,5000 | 1.141.100 |
| 16 abr 2024 | 1,9000 | 1,9000 | 1,6200 | 1,6800 | 1,6800 | 1.294.300 |
| 15 abr 2024 | 2,3400 | 2,5000 | 1,9300 | 2,0000 | 2,0000 | 4.613.400 |
| 12 abr 2024 | 2,8900 | 4,0000 | 2,0100 | 2,1000 | 2,1000 | 18.297.000 |
| 11 abr 2024 | 3,2100 | 3,2170 | 2,2600 | 2,2970 | 2,2970 | 1.111.700 |
| 10 abr 2024 | 3,5400 | 3,6800 | 3,2200 | 3,2300 | 3,2300 | 562.300 |
| 09 abr 2024 | 4,3200 | 5,0900 | 3,5000 | 3,5900 | 3,5900 | 909.800 |
| 09 abr 2024 | 1:20 Split de acciones | |||||
| 08 abr 2024 | 4,4800 | 5,1600 | 3,8000 | 4,3000 | 4,3000 | 390.995 |
| 05 abr 2024 | 5,2000 | 5,8000 | 4,2000 | 4,5200 | 4,5200 | 263.085 |
| 04 abr 2024 | 5,4000 | 5,8000 | 4,3800 | 4,9400 | 4,9400 | 123.585 |
| 03 abr 2024 | 5,0000 | 5,3200 | 4,6200 | 4,6800 | 4,6800 | 18.090 |
| 02 abr 2024 | 5,3000 | 5,3000 | 4,8000 | 4,8600 | 4,8600 | 25.905 |
| 01 abr 2024 | 6,2000 | 6,2000 | 5,0200 | 5,3000 | 5,3000 | 26.485 |
| 28 mar 2024 | 6,3400 | 6,4000 | 5,8000 | 6,0200 | 6,0200 | 17.570 |
| 27 mar 2024 | 6,2000 | 6,6000 | 6,0400 | 6,2600 | 6,2600 | 4695 |
| 26 mar 2024 | 6,6000 | 6,6600 | 6,0000 | 6,1800 | 6,1800 | 12.775 |
| 25 mar 2024 | 7,0000 | 7,1600 | 6,1200 | 6,1600 | 6,1600 | 11.670 |
| 22 mar 2024 | 7,1000 | 7,1200 | 6,8200 | 7,0200 | 7,0200 | 3710 |
| 21 mar 2024 | 7,1000 | 7,1000 | 6,8000 | 6,8600 | 6,8600 | 2045 |
| 20 mar 2024 | 6,5800 | 7,0200 | 6,5800 | 7,0200 | 7,0200 | 12.830 |
| 19 mar 2024 | 6,9600 | 7,2000 | 6,8000 | 6,8600 | 6,8600 | 3005 |
| 18 mar 2024 | 6,8000 | 7,3200 | 6,8000 | 7,0000 | 7,0000 | 3615 |
| 15 mar 2024 | 7,2000 | 7,7000 | 6,8000 | 6,9400 | 6,9400 | 7345 |
| 14 mar 2024 | 7,4600 | 7,6000 | 6,3400 | 7,0000 | 7,0000 | 9095 |
| 13 mar 2024 | 8,0000 | 8,0000 | 7,2200 | 7,2800 | 7,2800 | 10.090 |
| 12 mar 2024 | 8,0400 | 8,2000 | 7,7400 | 7,7800 | 7,7800 | 6430 |
| 11 mar 2024 | 8,3600 | 8,3600 | 8,0200 | 8,0400 | 8,0400 | 4665 |
| 08 mar 2024 | 8,2800 | 8,2800 | 7,9600 | 8,0200 | 8,0200 | 6155 |
| 07 mar 2024 | 8,5800 | 8,5800 | 8,0000 | 8,0800 | 8,0800 | 4195 |
| 06 mar 2024 | 8,2000 | 8,5800 | 8,0000 | 8,4400 | 8,4400 | 9000 |
| 05 mar 2024 | 8,4000 | 8,5000 | 8,0200 | 8,2200 | 8,2200 | 7915 |
| 04 mar 2024 | 8,3800 | 8,4000 | 8,2000 | 8,2000 | 8,2000 | 6730 |
| 01 mar 2024 | 8,1200 | 8,4000 | 7,8400 | 8,2200 | 8,2200 | 4460 |
| 29 feb 2024 | 8,8000 | 8,8000 | 7,7400 | 7,7400 | 7,7400 | 5935 |
| 28 feb 2024 | 8,2600 | 8,6000 | 8,0000 | 8,5600 | 8,5600 | 10.550 |
| 27 feb 2024 | 8,0000 | 8,0200 | 7,8200 | 7,9200 | 7,9200 | 5105 |
| 26 feb 2024 | 7,8000 | 7,9000 | 7,6000 | 7,6000 | 7,6000 | 4000 |
| 23 feb 2024 | 7,9000 | 8,0600 | 7,6200 | 7,8000 | 7,8000 | 6515 |
| 22 feb 2024 | 8,0000 | 8,1800 | 7,8000 | 7,9200 | 7,9200 | 4260 |
| 21 feb 2024 | 8,0600 | 8,2000 | 8,0000 | 8,0200 | 8,0200 | 3045 |
| 20 feb 2024 | 8,1000 | 8,4000 | 8,0400 | 8,2000 | 8,2000 | 5620 |
| 16 feb 2024 | 8,0600 | 8,4000 | 8,0600 | 8,0600 | 8,0600 | 4050 |
| 15 feb 2024 | 8,0000 | 8,4000 | 8,0000 | 8,1400 | 8,1400 | 5700 |
| 14 feb 2024 | 8,0400 | 8,4000 | 8,0000 | 8,0400 | 8,0400 | 5470 |
| 13 feb 2024 | 8,3800 | 8,5000 | 8,0000 | 8,1000 | 8,1000 | 11.590 |
| 12 feb 2024 | 9,0000 | 9,0000 | 8,3200 | 8,3800 | 8,3800 | 10.925 |
| 09 feb 2024 | 8,8000 | 9,0000 | 8,6000 | 8,6400 | 8,6400 | 5610 |
| 08 feb 2024 | 9,0000 | 9,2000 | 8,4800 | 8,7800 | 8,7800 | 4415 |
| 07 feb 2024 | 9,2600 | 9,2600 | 9,1000 | 9,2000 | 9,2000 | 3205 |
| 06 feb 2024 | 9,1600 | 9,4400 | 9,1600 | 9,2600 | 9,2600 | 4135 |
| 05 feb 2024 | 9,1600 | 9,2000 | 9,0400 | 9,2000 | 9,2000 | 4235 |
| 02 feb 2024 | 8,9600 | 9,6000 | 8,8600 | 9,0600 | 9,0600 | 10.515 |
| 01 feb 2024 | 8,9000 | 9,1600 | 8,9000 | 8,9600 | 8,9600 | 4405 |
| 31 ene 2024 | 8,2000 | 8,8200 | 8,1200 | 8,7000 | 8,7000 | 6400 |
| 30 ene 2024 | 8,4000 | 8,4000 | 8,1000 | 8,3000 | 8,3000 | 5130 |
| 29 ene 2024 | 8,8800 | 8,8800 | 8,0200 | 8,4000 | 8,4000 | 5235 |
| 26 ene 2024 | 8,8000 | 8,8000 | 8,2000 | 8,6000 | 8,6000 | 4020 |
| 25 ene 2024 | 8,5200 | 8,6800 | 8,4400 | 8,5400 | 8,5400 | 2860 |
| 24 ene 2024 | 8,6400 | 8,8200 | 8,5200 | 8,6600 | 8,6600 | 2755 |
| 23 ene 2024 | 9,0000 | 9,0000 | 8,6000 | 8,6400 | 8,6400 | 2845 |
| 22 ene 2024 | 8,6000 | 9,1400 | 8,6000 | 8,7200 | 8,7200 | 1750 |
| 19 ene 2024 | 9,2400 | 9,2400 | 8,4200 | 8,6800 | 8,6800 | 4895 |
| 18 ene 2024 | 9,3200 | 9,5600 | 8,5000 | 8,9600 | 8,9600 | 6725 |
| 17 ene 2024 | 9,2000 | 9,9800 | 9,2000 | 9,7000 | 9,7000 | 5720 |
| 16 ene 2024 | 9,8000 | 10,0000 | 9,4000 | 9,7000 | 9,7000 | 7360 |
| 12 ene 2024 | 10,1000 | 10,2000 | 9,8000 | 9,8600 | 9,8600 | 4945 |
| 11 ene 2024 | 10,3400 | 10,4200 | 9,8000 | 10,2600 | 10,2600 | 6615 |
| 10 ene 2024 | 10,2000 | 10,9000 | 10,0000 | 10,5400 | 10,5400 | 18.350 |
| 09 ene 2024 | 9,9000 | 10,2000 | 9,6600 | 9,9000 | 9,9000 | 7075 |
| 08 ene 2024 | 9,4800 | 9,9800 | 9,4800 | 9,9000 | 9,9000 | 5785 |
| 05 ene 2024 | 10,6000 | 10,6000 | 9,7600 | 9,9600 | 9,9600 | 3460 |
| 04 ene 2024 | 10,0000 | 10,2000 | 9,8000 | 10,0000 | 10,0000 | 5310 |
| 03 ene 2024 | 10,8000 | 10,9800 | 9,7000 | 9,9800 | 9,9800 | 13.995 |
| 02 ene 2024 | 11,1000 | 11,1400 | 10,4000 | 10,8600 | 10,8600 | 6575 |
| 29 dic 2023 | 10,7600 | 11,1600 | 10,6000 | 11,0200 | 11,0200 | 8845 |
| 28 dic 2023 | 10,7600 | 11,2000 | 10,7600 | 10,9000 | 10,9000 | 7070 |
| 27 dic 2023 | 11,4000 | 11,4000 | 10,7200 | 10,9800 | 10,9800 | 8505 |
| 26 dic 2023 | 11,0000 | 11,4000 | 10,9400 | 10,9400 | 10,9400 | 6365 |
| 22 dic 2023 | 11,5600 | 11,6000 | 11,2400 | 11,3400 | 11,3400 | 8975 |
| 21 dic 2023 | 11,4000 | 12,4600 | 11,2200 | 11,5600 | 11,5600 | 11.835 |
| 20 dic 2023 | 11,6000 | 12,6000 | 10,6000 | 11,5000 | 11,5000 | 35.445 |
| 19 dic 2023 | 10,6400 | 11,7400 | 10,3000 | 11,6600 | 11,6600 | 32.960 |
| 18 dic 2023 | 10,7400 | 11,2400 | 9,7600 | 10,9600 | 10,9600 | 54.375 |
| 15 dic 2023 | 11,6600 | 11,7400 | 10,5600 | 10,5600 | 10,5600 | 45.195 |
| 14 dic 2023 | 11,3600 | 11,9000 | 10,6200 | 11,0200 | 11,0200 | 35.920 |
| 13 dic 2023 | 9,8600 | 11,4000 | 9,8600 | 11,4000 | 11,4000 | 47.365 |
| 12 dic 2023 | 9,5000 | 10,4000 | 9,4000 | 10,1600 | 10,1600 | 30.275 |
| 11 dic 2023 | 11,4000 | 11,6000 | 9,0800 | 9,7200 | 9,7200 | 53.945 |
| 08 dic 2023 | 11,1800 | 12,6000 | 9,2400 | 11,2200 | 11,2200 | 248.935 |
| *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.