Mercados españoles abiertos en 8 hrs 19 min
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1014 -0,0008 (-0,08%) Petróleo Brent
70,63 +0,02 (+0,03%) Bitcoin EUR
52.083,25 -160,13 (-0,31%)
Alnylam Pharmaceuticals, Inc. (ALNY)
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:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 256,75 | 263,65 | 256,11 | 261,91 | 261,91 | 641.816 |
| 10 sept 2024 | 251,13 | 257,00 | 249,89 | 256,21 | 256,21 | 599.700 |
| 09 sept 2024 | 246,65 | 255,48 | 246,65 | 253,16 | 253,16 | 865.500 |
| 06 sept 2024 | 252,35 | 253,44 | 244,88 | 246,78 | 246,78 | 682.400 |
| 05 sept 2024 | 251,86 | 255,24 | 249,95 | 251,48 | 251,48 | 508.900 |
| 04 sept 2024 | 253,51 | 255,16 | 248,18 | 253,14 | 253,14 | 1.008.500 |
| 03 sept 2024 | 260,44 | 263,10 | 252,76 | 253,78 | 253,78 | 1.621.200 |
| 30 ago 2024 | 266,00 | 273,24 | 256,91 | 262,69 | 262,69 | 3.762.500 |
| 29 ago 2024 | 279,41 | 287,55 | 279,41 | 287,01 | 287,01 | 1.261.000 |
| 28 ago 2024 | 280,00 | 286,00 | 274,00 | 280,70 | 280,70 | 993.800 |
| 27 ago 2024 | 268,29 | 282,54 | 265,10 | 280,26 | 280,26 | 1.193.000 |
| 26 ago 2024 | 274,71 | 275,00 | 268,42 | 269,14 | 269,14 | 622.500 |
| 23 ago 2024 | 278,21 | 280,00 | 271,19 | 272,64 | 272,64 | 359.300 |
| 22 ago 2024 | 279,17 | 280,17 | 272,00 | 277,33 | 277,33 | 528.600 |
| 21 ago 2024 | 279,14 | 285,00 | 275,66 | 279,17 | 279,17 | 663.700 |
| 20 ago 2024 | 274,92 | 282,68 | 274,60 | 280,76 | 280,76 | 1.052.600 |
| 19 ago 2024 | 269,27 | 274,90 | 268,44 | 274,48 | 274,48 | 558.400 |
| 16 ago 2024 | 266,33 | 272,70 | 261,92 | 268,24 | 268,24 | 846.000 |
| 15 ago 2024 | 262,88 | 265,51 | 258,78 | 262,70 | 262,70 | 486.800 |
| 14 ago 2024 | 267,48 | 267,55 | 262,69 | 262,89 | 262,89 | 808.600 |
| 13 ago 2024 | 268,46 | 271,73 | 266,04 | 267,63 | 267,63 | 477.200 |
| 12 ago 2024 | 269,52 | 274,88 | 267,62 | 270,18 | 270,18 | 493.000 |
| 09 ago 2024 | 270,09 | 270,53 | 265,28 | 269,52 | 269,52 | 529.300 |
| 08 ago 2024 | 262,86 | 271,82 | 261,80 | 270,46 | 270,46 | 829.800 |
| 07 ago 2024 | 266,39 | 269,55 | 259,95 | 260,17 | 260,17 | 1.160.000 |
| 06 ago 2024 | 266,66 | 266,66 | 258,56 | 262,56 | 262,56 | 1.350.000 |
| 05 ago 2024 | 256,00 | 265,97 | 252,52 | 265,00 | 265,00 | 1.362.300 |
| 02 ago 2024 | 260,18 | 274,93 | 258,09 | 272,05 | 272,05 | 1.714.400 |
| 01 ago 2024 | 250,00 | 271,01 | 245,17 | 268,61 | 268,61 | 2.420.000 |
| 31 jul 2024 | 236,29 | 239,75 | 234,08 | 237,46 | 237,46 | 874.700 |
| 30 jul 2024 | 236,91 | 238,11 | 232,20 | 233,81 | 233,81 | 529.800 |
| 29 jul 2024 | 235,33 | 237,02 | 233,72 | 236,28 | 236,28 | 456.000 |
| 26 jul 2024 | 237,20 | 240,31 | 233,42 | 234,84 | 234,84 | 524.500 |
| 25 jul 2024 | 235,99 | 242,98 | 235,48 | 237,88 | 237,88 | 615.700 |
| 24 jul 2024 | 233,11 | 240,24 | 233,11 | 236,48 | 236,48 | 622.700 |
| 23 jul 2024 | 236,12 | 238,53 | 231,01 | 234,29 | 234,29 | 746.000 |
| 22 jul 2024 | 239,60 | 240,64 | 234,16 | 235,59 | 235,59 | 537.400 |
| 19 jul 2024 | 238,16 | 240,91 | 235,30 | 237,83 | 237,83 | 878.600 |
| 18 jul 2024 | 240,65 | 242,07 | 232,47 | 236,70 | 236,70 | 892.900 |
| 17 jul 2024 | 245,17 | 246,97 | 239,14 | 240,02 | 240,02 | 1.172.500 |
| 16 jul 2024 | 258,00 | 260,90 | 249,30 | 249,83 | 249,83 | 1.134.400 |
| 15 jul 2024 | 259,74 | 260,62 | 255,39 | 256,18 | 256,18 | 799.900 |
| 12 jul 2024 | 261,65 | 263,73 | 258,80 | 260,51 | 260,51 | 1.039.600 |
| 11 jul 2024 | 258,12 | 262,82 | 257,03 | 261,02 | 261,02 | 889.800 |
| 10 jul 2024 | 256,00 | 257,97 | 253,82 | 257,76 | 257,76 | 926.700 |
| 09 jul 2024 | 254,60 | 256,24 | 253,00 | 254,74 | 254,74 | 890.600 |
| 08 jul 2024 | 252,83 | 255,40 | 248,30 | 255,11 | 255,11 | 936.600 |
| 05 jul 2024 | 246,95 | 252,48 | 246,95 | 251,03 | 251,03 | 685.700 |
| 03 jul 2024 | 247,30 | 249,67 | 245,48 | 248,68 | 248,68 | 950.100 |
| 02 jul 2024 | 243,00 | 250,11 | 242,08 | 247,61 | 247,61 | 1.579.300 |
| 01 jul 2024 | 240,00 | 246,06 | 239,85 | 243,32 | 243,32 | 1.491.700 |
| 28 jun 2024 | 249,12 | 249,31 | 241,00 | 243,00 | 243,00 | 3.246.500 |
| 27 jun 2024 | 244,99 | 252,87 | 242,57 | 247,00 | 247,00 | 2.617.300 |
| 26 jun 2024 | 237,70 | 249,33 | 236,50 | 245,17 | 245,17 | 2.854.400 |
| 25 jun 2024 | 221,37 | 242,00 | 220,50 | 240,15 | 240,15 | 4.502.500 |
| 24 jun 2024 | 219,37 | 231,64 | 209,23 | 222,90 | 222,90 | 9.193.800 |
| 21 jun 2024 | 160,81 | 166,76 | 158,38 | 165,70 | 165,70 | 2.204.900 |
| 20 jun 2024 | 154,20 | 158,27 | 153,23 | 157,40 | 157,40 | 793.700 |
| 18 jun 2024 | 157,30 | 157,32 | 152,30 | 153,86 | 153,86 | 587.700 |
| 17 jun 2024 | 159,78 | 165,47 | 156,51 | 157,30 | 157,30 | 777.700 |
| 14 jun 2024 | 160,31 | 163,02 | 159,59 | 160,39 | 160,39 | 638.800 |
| 13 jun 2024 | 158,32 | 161,00 | 158,26 | 160,05 | 160,05 | 400.400 |
| 12 jun 2024 | 159,54 | 161,73 | 157,14 | 159,04 | 159,04 | 513.200 |
| 11 jun 2024 | 153,48 | 157,48 | 153,24 | 156,43 | 156,43 | 717.100 |
| 10 jun 2024 | 151,93 | 153,77 | 150,72 | 153,47 | 153,47 | 383.100 |
| 07 jun 2024 | 148,03 | 152,95 | 147,25 | 152,78 | 152,78 | 862.700 |
| 06 jun 2024 | 152,98 | 153,05 | 149,18 | 149,30 | 149,30 | 534.200 |
| 05 jun 2024 | 149,65 | 154,45 | 149,51 | 152,06 | 152,06 | 786.000 |
| 04 jun 2024 | 150,25 | 151,24 | 149,34 | 149,76 | 149,76 | 440.100 |
| 03 jun 2024 | 149,20 | 151,88 | 148,01 | 150,45 | 150,45 | 856.200 |
| 31 may 2024 | 150,00 | 151,49 | 147,62 | 148,43 | 148,43 | 1.250.300 |
| 30 may 2024 | 147,41 | 151,26 | 146,79 | 150,03 | 150,03 | 655.700 |
| 29 may 2024 | 149,76 | 149,76 | 146,86 | 146,93 | 146,93 | 876.000 |
| 28 may 2024 | 148,40 | 152,98 | 148,34 | 150,06 | 150,06 | 510.300 |
| 24 may 2024 | 149,50 | 149,83 | 147,15 | 147,76 | 147,76 | 506.800 |
| 23 may 2024 | 151,00 | 151,00 | 148,26 | 149,38 | 149,38 | 500.500 |
| 22 may 2024 | 149,59 | 152,05 | 149,59 | 150,90 | 150,90 | 350.700 |
| 21 may 2024 | 149,44 | 151,45 | 147,89 | 149,62 | 149,62 | 448.600 |
| 20 may 2024 | 149,30 | 150,78 | 147,78 | 150,24 | 150,24 | 368.600 |
| 17 may 2024 | 151,03 | 151,84 | 148,32 | 149,40 | 149,40 | 481.200 |
| 16 may 2024 | 147,15 | 151,45 | 144,73 | 151,22 | 151,22 | 934.900 |
| 15 may 2024 | 149,50 | 151,15 | 146,97 | 147,40 | 147,40 | 536.100 |
| 14 may 2024 | 150,81 | 151,63 | 147,02 | 147,89 | 147,89 | 604.900 |
| 13 may 2024 | 151,28 | 152,67 | 149,00 | 149,89 | 149,89 | 512.800 |
| 10 may 2024 | 151,81 | 151,81 | 148,75 | 150,47 | 150,47 | 322.800 |
| 09 may 2024 | 153,00 | 153,00 | 150,37 | 151,37 | 151,37 | 329.200 |
| 08 may 2024 | 154,08 | 155,49 | 152,19 | 152,29 | 152,29 | 452.300 |
| 07 may 2024 | 152,42 | 155,11 | 150,82 | 154,33 | 154,33 | 353.400 |
| 06 may 2024 | 152,82 | 152,82 | 149,52 | 151,22 | 151,22 | 289.700 |
| 03 may 2024 | 154,41 | 155,41 | 151,84 | 152,33 | 152,33 | 452.200 |
| 02 may 2024 | 150,80 | 153,85 | 147,29 | 150,31 | 150,31 | 660.200 |
| 01 may 2024 | 144,21 | 151,95 | 143,96 | 149,96 | 149,96 | 735.800 |
| 30 abr 2024 | 146,07 | 148,05 | 143,81 | 143,95 | 143,95 | 477.000 |
| 29 abr 2024 | 144,91 | 148,49 | 143,50 | 147,36 | 147,36 | 439.800 |
| 26 abr 2024 | 144,08 | 146,07 | 143,00 | 143,31 | 143,31 | 479.100 |
| 25 abr 2024 | 143,00 | 145,79 | 141,98 | 143,71 | 143,71 | 489.300 |
| 24 abr 2024 | 146,60 | 147,49 | 143,52 | 143,80 | 143,80 | 395.400 |
| 23 abr 2024 | 147,35 | 150,27 | 145,04 | 146,07 | 146,07 | 543.700 |
| 22 abr 2024 | 145,21 | 147,90 | 143,69 | 145,79 | 145,79 | 400.000 |
| 19 abr 2024 | 144,72 | 146,92 | 143,50 | 144,41 | 144,41 | 702.600 |
| *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.