Mercados españoles cerrados en 4 hrs 41 min

AlloVir, Inc. (ALVR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,7461-0,0208 (-2,71%)
Al cierre: 04:00PM EDT
0,7461 0,00 (0,00%)
Después del cierre: 04:17PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20240,75100,77400,73400,74600,7460652.100
12 abr 20240,75800,77700,75500,76700,7670213.800
11 abr 20240,74400,78000,74400,77200,7720272.400
10 abr 20240,74000,75800,72200,75100,7510475.100
09 abr 20240,74100,76400,71600,74400,7440284.400
08 abr 20240,74600,76500,70600,73700,7370445.700
05 abr 20240,76200,77500,73100,74700,7470253.800
04 abr 20240,76000,78800,74700,76000,7600805.400
03 abr 20240,76400,78500,75300,76800,7680318.100
02 abr 20240,80000,80000,74700,76800,7680635.000
01 abr 20240,75800,85000,74500,80500,80503.285.000
28 mar 20240,74000,78900,74000,75500,7550381.000
27 mar 20240,74600,80000,74000,76200,76201.416.700
26 mar 20240,76000,78300,75000,75000,7500361.900
25 mar 20240,75500,77500,75000,76000,7600667.000
22 mar 20240,76500,77000,74500,75300,7530286.100
21 mar 20240,74500,77500,74000,77100,7710398.300
20 mar 20240,74400,77200,72600,74500,7450898.300
19 mar 20240,72200,75700,72200,74600,7460208.500
18 mar 20240,73200,76800,73100,73200,7320542.900
15 mar 20240,69000,77900,69000,77900,7790994.100
14 mar 20240,72100,75000,67000,72700,7270586.800
13 mar 20240,73900,75000,72000,72800,7280223.100
12 mar 20240,71400,74100,70600,74000,7400456.200
11 mar 20240,71100,74000,71000,72500,7250420.500
08 mar 20240,72000,74200,71200,72800,7280321.500
07 mar 20240,72700,74800,72000,73700,7370308.600
06 mar 20240,73700,75000,72000,73200,7320297.600
05 mar 20240,72700,75500,72200,72900,7290232.800
04 mar 20240,72700,75000,72100,73700,7370381.900
01 mar 20240,74800,75700,73700,74800,7480341.500
29 feb 20240,72000,76100,72000,73700,7370397.900
28 feb 20240,73000,74800,71100,71400,7140549.500
27 feb 20240,71000,76600,71000,73500,73501.022.600
26 feb 20240,69800,74000,69300,72000,7200429.100
23 feb 20240,70500,74000,69100,69800,6980721.200
22 feb 20240,69400,73400,69100,70100,7010664.300
21 feb 20240,70300,72000,69000,71200,7120254.100
20 feb 20240,68400,73800,68000,70400,7040487.400
16 feb 20240,68000,71200,66900,70000,70001.226.200
15 feb 20240,67800,71500,67000,69000,6900866.000
14 feb 20240,66000,71000,64300,66900,66902.225.200
13 feb 20240,68000,69900,65600,66800,6680834.500
12 feb 20240,72700,76000,69700,70200,7020777.300
09 feb 20240,68400,72800,65800,72000,72001.030.200
08 feb 20240,65500,68000,65000,67300,67301.149.500
07 feb 20240,69000,69000,65000,67200,67201.185.900
06 feb 20240,66400,69000,66400,69000,6900510.100
05 feb 20240,69000,69600,66000,67000,6700886.900
02 feb 20240,75900,76000,69100,69500,6950970.100
01 feb 20240,72400,77200,70000,77000,77001.544.100
31 ene 20240,70600,72500,70000,72000,72001.034.000
30 ene 20240,70000,72500,69000,72300,72301.162.500
29 ene 20240,70000,73800,69000,70700,70701.148.100
26 ene 20240,69000,72000,68100,71000,71002.156.000
25 ene 20240,65000,70400,64900,69000,69003.229.000
24 ene 20240,67000,68700,64200,67000,67001.664.800
23 ene 20240,67900,70000,66000,67000,67002.626.500
22 ene 20240,67500,70200,64700,68000,68004.155.800
19 ene 20240,68700,68700,65000,68000,68001.711.000
18 ene 20240,67300,69200,65500,69000,69001.800.900
17 ene 20240,65900,67700,63900,67500,67501.279.200
16 ene 20240,67500,67800,66100,67000,67002.382.600
12 ene 20240,65500,69500,65000,69500,69502.400.100
11 ene 20240,68500,69100,65500,66000,66002.190.100
10 ene 20240,68000,70100,67000,70000,70002.635.800
09 ene 20240,66600,70700,66000,68000,68006.516.100
08 ene 20240,65000,67900,63300,67400,67403.046.200
05 ene 20240,68000,68500,64400,65200,65204.063.400
04 ene 20240,64000,68800,62300,67200,67203.287.100
03 ene 20240,67000,67900,63200,63900,63902.325.900
02 ene 20240,68000,69600,65000,68800,68804.542.800
29 dic 20230,68800,69400,64400,68000,68002.597.800
28 dic 20230,69200,71900,67200,68000,68004.178.500
27 dic 20230,75800,76000,69200,69900,69906.670.200
26 dic 20230,75500,79400,75000,75100,75106.669.900
22 dic 20230,76200,81500,75000,76500,765026.639.900
21 dic 20232,29002,36002,22002,33002,3300398.900
20 dic 20232,37002,42002,22002,22002,2200457.300
19 dic 20232,26002,45302,26002,39002,3900798.100
18 dic 20232,35002,38502,23002,24002,2400563.300
15 dic 20232,41002,44002,27002,37002,37001.533.600
14 dic 20232,31002,48502,31002,39002,3900873.800
13 dic 20232,15002,24501,98002,22002,22001.452.400
12 dic 20232,16002,23902,08002,14002,1400523.300
11 dic 20232,34002,34002,08002,18002,1800781.600
08 dic 20232,32002,39502,20002,35002,35001.379.100
07 dic 20232,29002,39502,17102,30002,30001.143.700
06 dic 20232,08002,31702,06002,26002,2600866.800
05 dic 20232,06002,12502,01002,04002,0400690.700
04 dic 20231,97002,12501,97002,10002,1000909.500
01 dic 20231,96002,02001,76001,97001,97001.198.300
30 nov 20231,79002,11001,77001,88001,88002.448.300
29 nov 20231,64001,83001,64001,78001,7800941.800
28 nov 20231,52001,63501,51001,63001,63001.163.300
27 nov 20231,53001,56001,49001,54001,5400929.600
24 nov 20231,55001,56001,50501,55001,5500426.100
22 nov 20231,58001,59501,49001,52001,5200562.000
21 nov 20231,63001,64501,56001,56001,5600445.500
20 nov 20231,67001,74001,60401,64001,6400833.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...