Mercados españoles cerrados en 1 hr 26 mins

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
145,12+1,41 (+0,98%)
A partir del 10:04AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024144,08145,45143,41145,12145,1212.593
25 abr 2024143,00145,79141,98143,71143,71489.300
24 abr 2024146,60147,49143,52143,80143,80395.400
23 abr 2024147,35150,27145,04146,07146,07543.700
22 abr 2024145,21147,90143,69145,79145,79400.000
19 abr 2024144,72146,92143,50144,41144,41702.600
18 abr 2024145,00146,47144,23145,16145,16398.900
17 abr 2024146,70147,49145,19145,32145,32601.300
16 abr 2024146,37148,44146,01146,72146,72352.400
15 abr 2024148,62150,37146,73147,70147,70498.900
12 abr 2024151,80151,80148,28148,50148,50427.800
11 abr 2024154,02154,02149,93152,09152,09473.400
10 abr 2024154,89154,96151,91152,41152,41571.400
09 abr 2024157,26159,34154,89155,90155,90596.000
08 abr 2024154,63157,96153,25156,04156,04738.200
05 abr 2024150,15154,00149,41153,56153,56351.500
04 abr 2024151,00154,38150,80151,48151,48531.900
03 abr 2024150,19151,27149,25150,83150,83315.100
02 abr 2024151,89152,27150,67151,04151,04445.600
01 abr 2024148,57154,21147,58153,33153,33523.300
28 mar 2024154,48154,50149,32149,45149,45666.600
27 mar 2024152,83155,28150,40154,39154,39463.000
26 mar 2024152,51153,43150,81151,97151,97532.500
25 mar 2024147,15152,63146,43152,07152,07799.300
22 mar 2024146,65147,10143,66146,51146,51834.200
21 mar 2024149,70150,68145,41146,62146,62611.500
20 mar 2024148,00148,64145,22147,99147,99439.800
19 mar 2024146,93149,69146,00148,17148,17517.200
18 mar 2024150,68151,00147,18147,41147,41460.700
15 mar 2024148,50150,09145,54149,27149,27906.200
14 mar 2024147,68149,59145,77148,53148,53505.800
13 mar 2024146,82151,47146,82148,42148,42859.000
12 mar 2024150,02150,02146,61146,65146,65683.600
11 mar 2024150,24152,50148,88149,10149,10662.000
08 mar 2024150,96152,88149,14149,82149,82637.600
07 mar 2024150,42150,68149,23149,86149,86563.900
06 mar 2024150,15150,24147,63149,66149,66521.500
05 mar 2024148,94151,21147,52149,68149,68703.400
04 mar 2024153,16154,85149,89150,04150,04991.900
01 mar 2024150,90155,91150,00152,61152,61538.900
29 feb 2024156,59157,52149,00151,09151,091.809.900
28 feb 2024156,56158,90153,94155,23155,231.262.500
27 feb 2024160,00161,31157,91159,00159,00674.800
26 feb 2024156,49159,04153,84158,66158,66556.200
23 feb 2024163,00163,01155,82157,65157,651.478.700
22 feb 2024154,47164,02154,03162,81162,811.174.400
21 feb 2024150,31155,39148,84154,74154,743.657.500
20 feb 2024146,98150,06145,81149,69149,691.338.400
16 feb 2024148,00150,93146,82147,00147,001.886.800
15 feb 2024150,00153,27143,52147,43147,435.429.600
14 feb 2024162,57164,63161,48164,15164,15931.400
13 feb 2024164,89166,50160,84162,00162,00800.300
12 feb 2024170,01171,57166,87169,34169,34790.200
09 feb 2024169,49171,86168,44170,03170,03481.000
08 feb 2024168,57170,25165,59169,50169,501.609.900
07 feb 2024172,55172,55167,43168,60168,60771.700
06 feb 2024170,65173,33169,81172,18172,181.443.800
05 feb 2024172,17172,73168,00170,70170,70602.400
02 feb 2024172,76174,48169,32173,06173,06646.500
01 feb 2024173,54176,35172,20174,92174,92624.800
31 ene 2024179,49179,80172,37172,91172,91862.000
30 ene 2024180,45181,66178,36180,12180,12475.800
29 ene 2024179,13181,50176,12180,96180,961.044.500
26 ene 2024183,88184,46179,47179,62179,62517.500
25 ene 2024185,43188,69183,03183,93183,93533.800
24 ene 2024190,72191,72185,13185,20185,20531.300
23 ene 2024184,76190,37183,45189,70189,70647.300
22 ene 2024183,88189,98182,60183,92183,92585.700
19 ene 2024186,14186,27182,53184,03184,03441.000
18 ene 2024189,00189,00183,67185,95185,95495.200
17 ene 2024186,43188,86182,36188,56188,56468.600
16 ene 2024192,05192,05186,22187,49187,49632.800
12 ene 2024195,11196,49192,77193,39193,39386.600
11 ene 2024194,76196,80192,43195,08195,08615.800
10 ene 2024198,51199,24190,37196,61196,61613.500
09 ene 2024196,83199,38195,43198,20198,20694.300
08 ene 2024189,29197,09185,00196,83196,83674.300
05 ene 2024190,33191,38188,32189,38189,38602.700
04 ene 2024189,68193,33187,85192,31192,31571.000
03 ene 2024193,96197,26190,43190,64190,64435.100
02 ene 2024189,88196,01189,71194,93194,93362.900
29 dic 2023195,43197,02191,14191,41191,41270.100
28 dic 2023196,87198,00195,18195,71195,71446.100
27 dic 2023191,43196,75191,00196,57196,57447.700
26 dic 2023192,67194,89190,23191,20191,20308.200
22 dic 2023183,05191,80181,67191,02191,02592.800
21 dic 2023180,83182,87180,33181,14181,14273.400
20 dic 2023187,01187,01178,86179,05179,05659.500
19 dic 2023187,51190,95187,06187,50187,50534.500
18 dic 2023185,63189,03185,50186,23186,23399.000
15 dic 2023187,03189,92183,06185,24185,241.208.400
14 dic 2023183,68190,98183,08186,48186,481.583.000
13 dic 2023173,63180,96173,05180,52180,52787.100
12 dic 2023172,29175,20169,71173,88173,88461.100
11 dic 2023170,04173,00168,85170,92170,92539.500
08 dic 2023175,03175,03170,00170,04170,04467.400
07 dic 2023176,22177,77174,39177,26177,26675.100
06 dic 2023171,00176,28169,60175,02175,02658.900
05 dic 2023171,98172,00169,44170,37170,37567.000
04 dic 2023170,81173,49169,77172,87172,87387.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...