Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
82,92 -0,96 (-1,14%) Oro
2.375,90 +35,60 (+1,52%) Bitcoin EUR
56.162,12 -1.408,55 (-2,45%)
Aquestive Therapeutics, Inc. (AQST)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:46PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,3800 | 3,3898 | 3,0000 | 3,0200 | 3,0200 | 1.282.570 |
| 09 may 2024 | 3,1000 | 3,4200 | 3,0000 | 3,2900 | 3,2900 | 2.093.400 |
| 08 may 2024 | 3,1800 | 3,2300 | 2,9100 | 3,0850 | 3,0850 | 2.748.300 |
| 07 may 2024 | 3,4400 | 3,5000 | 3,2950 | 3,3800 | 3,3800 | 1.575.300 |
| 06 may 2024 | 3,5600 | 3,6000 | 3,4100 | 3,5000 | 3,5000 | 1.067.500 |
| 03 may 2024 | 3,3000 | 3,5400 | 3,2600 | 3,5200 | 3,5200 | 1.705.600 |
| 02 may 2024 | 3,4000 | 3,4100 | 3,2050 | 3,2800 | 3,2800 | 1.679.500 |
| 01 may 2024 | 3,3500 | 3,4700 | 3,2000 | 3,3650 | 3,3650 | 2.104.100 |
| 30 abr 2024 | 3,5900 | 3,6500 | 3,0600 | 3,3600 | 3,3600 | 4.010.900 |
| 29 abr 2024 | 3,9100 | 3,9500 | 3,2400 | 3,7350 | 3,7350 | 7.647.500 |
| 26 abr 2024 | 4,0000 | 4,2500 | 3,9500 | 4,0700 | 4,0700 | 2.986.600 |
| 25 abr 2024 | 3,9300 | 4,0100 | 3,7750 | 3,9300 | 3,9300 | 1.935.900 |
| 24 abr 2024 | 4,2500 | 4,2800 | 3,9000 | 3,9000 | 3,9000 | 2.147.700 |
| 23 abr 2024 | 4,3800 | 4,5000 | 4,2400 | 4,2800 | 4,2800 | 1.699.500 |
| 22 abr 2024 | 4,1800 | 4,3900 | 4,0100 | 4,3800 | 4,3800 | 1.826.000 |
| 19 abr 2024 | 4,3800 | 4,5400 | 4,0500 | 4,1050 | 4,1050 | 2.324.800 |
| 18 abr 2024 | 4,0000 | 4,5100 | 3,9300 | 4,5000 | 4,5000 | 5.784.900 |
| 17 abr 2024 | 3,9400 | 4,0500 | 3,8200 | 3,9200 | 3,9200 | 2.447.900 |
| 16 abr 2024 | 3,8800 | 3,8900 | 3,7200 | 3,8500 | 3,8500 | 1.887.000 |
| 15 abr 2024 | 4,0500 | 4,1000 | 3,8300 | 3,9400 | 3,9400 | 1.344.800 |
| 12 abr 2024 | 4,0700 | 4,1100 | 3,7500 | 3,9100 | 3,9100 | 3.510.900 |
| 11 abr 2024 | 4,3400 | 4,3800 | 4,0750 | 4,0900 | 4,0900 | 2.848.100 |
| 10 abr 2024 | 4,0000 | 4,1450 | 3,9840 | 4,0700 | 4,0700 | 1.186.900 |
| 09 abr 2024 | 4,0600 | 4,1650 | 3,9300 | 4,0900 | 4,0900 | 1.665.100 |
| 08 abr 2024 | 4,1000 | 4,1500 | 3,9600 | 4,0700 | 4,0700 | 1.373.300 |
| 05 abr 2024 | 4,1900 | 4,2950 | 3,9900 | 4,1000 | 4,1000 | 2.215.200 |
| 04 abr 2024 | 4,2400 | 4,3300 | 3,9000 | 4,1600 | 4,1600 | 3.560.300 |
| 03 abr 2024 | 4,1600 | 4,5100 | 4,0600 | 4,3800 | 4,3800 | 4.068.300 |
| 02 abr 2024 | 4,0600 | 4,2500 | 4,0100 | 4,1400 | 4,1400 | 2.467.000 |
| 01 abr 2024 | 4,2900 | 4,3590 | 4,0650 | 4,1300 | 4,1300 | 1.940.300 |
| 28 mar 2024 | 4,2700 | 4,4800 | 4,2200 | 4,2600 | 4,2600 | 7.207.800 |
| 27 mar 2024 | 4,1300 | 4,2170 | 3,9900 | 4,1000 | 4,1000 | 2.407.200 |
| 26 mar 2024 | 4,2000 | 4,3350 | 4,0400 | 4,0600 | 4,0600 | 1.994.200 |
| 25 mar 2024 | 4,3800 | 4,5200 | 4,0200 | 4,1800 | 4,1800 | 3.562.400 |
| 22 mar 2024 | 4,4300 | 4,5500 | 4,3400 | 4,3800 | 4,3800 | 2.127.500 |
| 21 mar 2024 | 4,5000 | 4,5700 | 4,2350 | 4,3800 | 4,3800 | 3.083.400 |
| 20 mar 2024 | 4,6000 | 4,7000 | 4,3600 | 4,5050 | 4,5050 | 10.546.300 |
| 19 mar 2024 | 5,4250 | 5,6200 | 5,1100 | 5,3400 | 5,3400 | 2.845.600 |
| 18 mar 2024 | 6,2300 | 6,2300 | 5,5100 | 5,5100 | 5,5100 | 2.660.900 |
| 15 mar 2024 | 5,4100 | 6,1800 | 5,3500 | 6,0900 | 6,0900 | 6.307.200 |
| 14 mar 2024 | 5,4700 | 5,6600 | 5,1500 | 5,2500 | 5,2500 | 3.180.800 |
| 13 mar 2024 | 5,0500 | 5,4900 | 4,9410 | 5,4400 | 5,4400 | 2.250.000 |
| 12 mar 2024 | 4,9600 | 5,2200 | 4,8900 | 5,1000 | 5,1000 | 1.682.300 |
| 11 mar 2024 | 5,0200 | 5,3000 | 4,7000 | 4,9400 | 4,9400 | 2.963.100 |
| 08 mar 2024 | 5,6000 | 5,6100 | 4,8300 | 4,8800 | 4,8800 | 3.531.500 |
| 07 mar 2024 | 5,1200 | 5,7500 | 4,8300 | 5,6800 | 5,6800 | 5.841.800 |
| 06 mar 2024 | 4,1000 | 5,1900 | 3,6000 | 5,0300 | 5,0300 | 7.072.100 |
| 05 mar 2024 | 4,3200 | 4,6100 | 4,0100 | 4,1900 | 4,1900 | 3.855.000 |
| 04 mar 2024 | 4,9200 | 4,9600 | 4,0000 | 4,1800 | 4,1800 | 5.364.000 |
| 01 mar 2024 | 3,7100 | 4,3900 | 3,6900 | 4,2400 | 4,2400 | 3.666.900 |
| 29 feb 2024 | 3,7200 | 3,9500 | 3,4500 | 3,6700 | 3,6700 | 3.462.600 |
| 28 feb 2024 | 3,3000 | 3,7000 | 3,1080 | 3,6500 | 3,6500 | 3.521.100 |
| 27 feb 2024 | 3,0000 | 3,3800 | 2,9700 | 3,2000 | 3,2000 | 3.524.600 |
| 26 feb 2024 | 2,6300 | 2,9400 | 2,6300 | 2,8500 | 2,8500 | 2.475.600 |
| 23 feb 2024 | 2,7000 | 2,7700 | 2,5700 | 2,5700 | 2,5700 | 4.593.900 |
| 22 feb 2024 | 2,6500 | 2,7800 | 2,5600 | 2,6300 | 2,6300 | 2.260.200 |
| 21 feb 2024 | 2,6600 | 2,6960 | 2,4500 | 2,5100 | 2,5100 | 1.172.800 |
| 20 feb 2024 | 2,7300 | 2,9100 | 2,6100 | 2,6500 | 2,6500 | 1.401.500 |
| 16 feb 2024 | 2,7300 | 2,7420 | 2,6600 | 2,6950 | 2,6950 | 471.400 |
| 15 feb 2024 | 2,6800 | 2,7500 | 2,6100 | 2,7200 | 2,7200 | 619.700 |
| 14 feb 2024 | 2,7000 | 2,7300 | 2,6300 | 2,6800 | 2,6800 | 344.300 |
| 13 feb 2024 | 2,7300 | 2,7500 | 2,6200 | 2,6500 | 2,6500 | 564.800 |
| 12 feb 2024 | 2,7500 | 2,8400 | 2,7200 | 2,7700 | 2,7700 | 418.300 |
| 09 feb 2024 | 2,6800 | 2,8300 | 2,6800 | 2,7500 | 2,7500 | 374.600 |
| 08 feb 2024 | 2,6400 | 2,7100 | 2,6000 | 2,6800 | 2,6800 | 1.096.200 |
| 07 feb 2024 | 2,8000 | 2,8000 | 2,6300 | 2,6400 | 2,6400 | 527.700 |
| 06 feb 2024 | 2,7300 | 2,9500 | 2,7270 | 2,7900 | 2,7900 | 921.000 |
| 05 feb 2024 | 2,6500 | 2,7250 | 2,5710 | 2,7000 | 2,7000 | 340.200 |
| 02 feb 2024 | 2,6800 | 2,7600 | 2,5600 | 2,6300 | 2,6300 | 699.700 |
| 01 feb 2024 | 2,4500 | 2,7400 | 2,4000 | 2,6700 | 2,6700 | 1.155.200 |
| 31 ene 2024 | 2,4000 | 2,4600 | 2,3600 | 2,3900 | 2,3900 | 292.400 |
| 30 ene 2024 | 2,4500 | 2,4600 | 2,3700 | 2,3800 | 2,3800 | 368.200 |
| 29 ene 2024 | 2,4100 | 2,4700 | 2,3600 | 2,4600 | 2,4600 | 413.500 |
| 26 ene 2024 | 2,3800 | 2,4200 | 2,3300 | 2,3900 | 2,3900 | 242.000 |
| 25 ene 2024 | 2,4100 | 2,4700 | 2,3200 | 2,3700 | 2,3700 | 635.800 |
| 24 ene 2024 | 2,4900 | 2,5100 | 2,3800 | 2,3900 | 2,3900 | 438.700 |
| 23 ene 2024 | 2,5100 | 2,5900 | 2,4650 | 2,5000 | 2,5000 | 458.400 |
| 22 ene 2024 | 2,4600 | 2,5400 | 2,4100 | 2,5100 | 2,5100 | 558.900 |
| 19 ene 2024 | 2,4500 | 2,5000 | 2,3700 | 2,4400 | 2,4400 | 688.200 |
| 18 ene 2024 | 2,6600 | 2,6600 | 2,4210 | 2,4800 | 2,4800 | 968.300 |
| 17 ene 2024 | 2,6100 | 2,6800 | 2,5300 | 2,6250 | 2,6250 | 554.400 |
| 16 ene 2024 | 2,7000 | 2,8100 | 2,5000 | 2,6550 | 2,6550 | 1.437.200 |
| 12 ene 2024 | 2,4800 | 2,7400 | 2,4750 | 2,6300 | 2,6300 | 867.600 |
| 11 ene 2024 | 2,5600 | 2,5600 | 2,3200 | 2,5100 | 2,5100 | 676.500 |
| 10 ene 2024 | 2,8100 | 2,8100 | 2,3800 | 2,5600 | 2,5600 | 1.561.200 |
| 09 ene 2024 | 2,4800 | 2,7800 | 2,3200 | 2,7200 | 2,7200 | 1.829.500 |
| 08 ene 2024 | 2,3500 | 2,6300 | 2,3000 | 2,5000 | 2,5000 | 1.784.900 |
| 05 ene 2024 | 2,2800 | 2,4000 | 2,2580 | 2,3400 | 2,3400 | 812.000 |
| 04 ene 2024 | 2,0900 | 2,2600 | 2,0700 | 2,2600 | 2,2600 | 1.121.300 |
| 03 ene 2024 | 2,0000 | 2,1000 | 1,9800 | 2,0900 | 2,0900 | 468.500 |
| 02 ene 2024 | 2,0200 | 2,0500 | 1,9500 | 2,0100 | 2,0100 | 325.900 |
| 29 dic 2023 | 2,0100 | 2,0800 | 1,9600 | 2,0200 | 2,0200 | 410.200 |
| 28 dic 2023 | 2,0000 | 2,1000 | 1,9700 | 2,0000 | 2,0000 | 391.800 |
| 27 dic 2023 | 2,0400 | 2,0700 | 1,9990 | 2,0100 | 2,0100 | 319.200 |
| 26 dic 2023 | 2,0000 | 2,0600 | 1,9500 | 2,0000 | 2,0000 | 333.600 |
| 22 dic 2023 | 1,9200 | 2,0300 | 1,8590 | 2,0000 | 2,0000 | 600.900 |
| 21 dic 2023 | 1,8800 | 1,9600 | 1,8400 | 1,9000 | 1,9000 | 373.400 |
| 20 dic 2023 | 1,9500 | 1,9940 | 1,8450 | 1,8700 | 1,8700 | 574.700 |
| 19 dic 2023 | 1,9100 | 2,0600 | 1,9100 | 1,9700 | 1,9700 | 502.700 |
| 18 dic 2023 | 1,9900 | 2,0300 | 1,9200 | 1,9200 | 1,9200 | 561.700 |
| *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.