Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
83,06 -0,82 (-0,98%) Oro
2.370,80 +30,50 (+1,30%) Bitcoin EUR
56.555,82 -1.118,71 (-1,94%)
Armata Pharmaceuticals, Inc. (ARMP)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:01PM 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 | 3,4000 | 3,0236 | 3,0236 | 3,0236 | 4707 |
| 09 may 2024 | 2,9100 | 3,4500 | 2,8600 | 3,2600 | 3,2600 | 23.700 |
| 08 may 2024 | 2,8200 | 2,8300 | 2,7600 | 2,7600 | 2,7600 | 6100 |
| 07 may 2024 | 2,7400 | 3,3300 | 2,5500 | 2,8600 | 2,8600 | 45.500 |
| 06 may 2024 | 2,6300 | 2,7800 | 2,5100 | 2,5100 | 2,5100 | 6900 |
| 03 may 2024 | 2,5000 | 2,7000 | 2,4400 | 2,4900 | 2,4900 | 6100 |
| 02 may 2024 | 2,5100 | 2,5900 | 2,4600 | 2,4900 | 2,4900 | 6900 |
| 01 may 2024 | 2,5000 | 2,6400 | 2,4000 | 2,4000 | 2,4000 | 9000 |
| 30 abr 2024 | 2,5300 | 2,8000 | 2,3500 | 2,5500 | 2,5500 | 31.700 |
| 29 abr 2024 | 2,9000 | 2,9000 | 2,2600 | 2,6000 | 2,6000 | 8900 |
| 26 abr 2024 | 2,4900 | 2,8000 | 2,4900 | 2,7600 | 2,7600 | 9500 |
| 25 abr 2024 | 2,5300 | 2,5900 | 2,5300 | 2,5300 | 2,5300 | 4700 |
| 24 abr 2024 | 2,6000 | 2,6000 | 2,3900 | 2,5000 | 2,5000 | 4900 |
| 23 abr 2024 | 2,5000 | 2,6100 | 2,3700 | 2,5300 | 2,5300 | 16.800 |
| 22 abr 2024 | 2,7100 | 2,8500 | 2,5100 | 2,5100 | 2,5100 | 5100 |
| 19 abr 2024 | 2,7800 | 2,7900 | 2,5000 | 2,6700 | 2,6700 | 9600 |
| 18 abr 2024 | 2,6000 | 2,8000 | 2,5000 | 2,5500 | 2,5500 | 31.000 |
| 17 abr 2024 | 3,3000 | 3,3000 | 2,5000 | 2,5000 | 2,5000 | 34.500 |
| 16 abr 2024 | 3,2000 | 3,3300 | 3,1800 | 3,2000 | 3,2000 | 1700 |
| 15 abr 2024 | 3,2500 | 3,3900 | 3,2200 | 3,2300 | 3,2300 | 10.300 |
| 12 abr 2024 | 3,3100 | 3,4200 | 3,2500 | 3,2500 | 3,2500 | 4400 |
| 11 abr 2024 | 3,4300 | 3,4600 | 3,3100 | 3,3100 | 3,3100 | 6500 |
| 10 abr 2024 | 3,5400 | 3,8500 | 3,4000 | 3,4000 | 3,4000 | 12.700 |
| 09 abr 2024 | 3,6100 | 3,6100 | 3,4900 | 3,6100 | 3,6100 | 3200 |
| 08 abr 2024 | 3,8200 | 3,8200 | 3,6100 | 3,6100 | 3,6100 | 4700 |
| 05 abr 2024 | 3,6500 | 3,8200 | 3,6500 | 3,7800 | 3,7800 | 4500 |
| 04 abr 2024 | 3,6700 | 3,8000 | 3,6700 | 3,7200 | 3,7200 | 7600 |
| 03 abr 2024 | 3,7000 | 3,7900 | 3,6500 | 3,6500 | 3,6500 | 12.000 |
| 02 abr 2024 | 4,1100 | 4,1100 | 3,6100 | 3,6600 | 3,6600 | 25.700 |
| 01 abr 2024 | 4,1800 | 4,2500 | 3,9000 | 3,9000 | 3,9000 | 52.400 |
| 28 mar 2024 | 4,1000 | 4,1800 | 3,8500 | 4,1800 | 4,1800 | 35.800 |
| 27 mar 2024 | 4,1000 | 4,1500 | 3,9100 | 4,1000 | 4,1000 | 15.700 |
| 26 mar 2024 | 3,9900 | 4,2300 | 3,9300 | 4,0400 | 4,0400 | 14.000 |
| 25 mar 2024 | 3,6500 | 4,2500 | 3,6500 | 3,9100 | 3,9100 | 57.300 |
| 22 mar 2024 | 3,7200 | 3,7800 | 3,4800 | 3,7400 | 3,7400 | 6300 |
| 21 mar 2024 | 3,7800 | 3,9000 | 3,5800 | 3,6900 | 3,6900 | 13.000 |
| 20 mar 2024 | 3,7600 | 3,7800 | 3,4200 | 3,5400 | 3,5400 | 22.000 |
| 19 mar 2024 | 3,6600 | 3,9000 | 3,5900 | 3,7800 | 3,7800 | 23.200 |
| 18 mar 2024 | 3,4000 | 3,7800 | 3,4000 | 3,4400 | 3,4400 | 16.500 |
| 15 mar 2024 | 3,2900 | 3,6000 | 3,2900 | 3,6000 | 3,6000 | 8200 |
| 14 mar 2024 | 3,2400 | 3,4500 | 3,2000 | 3,3800 | 3,3800 | 6700 |
| 13 mar 2024 | 3,8000 | 3,8300 | 3,4500 | 3,4500 | 3,4500 | 7900 |
| 12 mar 2024 | 3,3800 | 3,8900 | 3,3800 | 3,6500 | 3,6500 | 27.900 |
| 11 mar 2024 | 3,4500 | 3,5000 | 3,3100 | 3,3800 | 3,3800 | 5900 |
| 08 mar 2024 | 3,6000 | 3,7000 | 3,4500 | 3,5500 | 3,5500 | 7900 |
| 07 mar 2024 | 3,6500 | 3,7800 | 3,4700 | 3,5500 | 3,5500 | 6700 |
| 06 mar 2024 | 3,9700 | 3,9700 | 3,6600 | 3,7100 | 3,7100 | 3800 |
| 05 mar 2024 | 4,0000 | 4,0000 | 3,7000 | 3,7700 | 3,7700 | 17.500 |
| 04 mar 2024 | 4,0600 | 4,4800 | 4,0100 | 4,1200 | 4,1200 | 36.600 |
| 01 mar 2024 | 4,0500 | 4,2100 | 3,9200 | 4,0700 | 4,0700 | 13.100 |
| 29 feb 2024 | 3,8100 | 4,3800 | 3,8100 | 3,9400 | 3,9400 | 35.700 |
| 28 feb 2024 | 3,5900 | 3,9500 | 3,5300 | 3,8800 | 3,8800 | 43.000 |
| 27 feb 2024 | 3,0000 | 3,6900 | 2,9900 | 3,5300 | 3,5300 | 45.600 |
| 26 feb 2024 | 3,0000 | 3,0000 | 2,8200 | 2,9900 | 2,9900 | 9100 |
| 23 feb 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 9000 |
| 22 feb 2024 | 2,9200 | 3,0600 | 2,9000 | 2,9000 | 2,9000 | 4800 |
| 21 feb 2024 | 2,8300 | 3,0200 | 2,8300 | 2,9200 | 2,9200 | 6400 |
| 20 feb 2024 | 2,9100 | 3,0200 | 2,8000 | 2,8400 | 2,8400 | 9500 |
| 16 feb 2024 | 3,0800 | 3,1500 | 2,7600 | 2,9400 | 2,9400 | 40.200 |
| 15 feb 2024 | 3,3300 | 3,4200 | 3,2100 | 3,2200 | 3,2200 | 11.000 |
| 14 feb 2024 | 3,3300 | 3,6000 | 3,2900 | 3,3300 | 3,3300 | 19.700 |
| 13 feb 2024 | 3,5000 | 3,6600 | 3,4800 | 3,4800 | 3,4800 | 3600 |
| 12 feb 2024 | 3,6800 | 3,8300 | 3,5300 | 3,5300 | 3,5300 | 14.000 |
| 09 feb 2024 | 4,0300 | 4,0300 | 3,6800 | 3,8300 | 3,8300 | 10.200 |
| 08 feb 2024 | 3,9600 | 4,1200 | 3,8600 | 3,9600 | 3,9600 | 29.800 |
| 07 feb 2024 | 4,0400 | 4,1000 | 3,7800 | 3,7800 | 3,7800 | 17.900 |
| 06 feb 2024 | 3,9600 | 4,0200 | 3,8600 | 4,0200 | 4,0200 | 7200 |
| 05 feb 2024 | 3,8800 | 3,9500 | 3,8500 | 3,9400 | 3,9400 | 7000 |
| 02 feb 2024 | 3,8500 | 3,9900 | 3,8000 | 3,9300 | 3,9300 | 8700 |
| 01 feb 2024 | 3,6600 | 4,0200 | 3,5900 | 3,8700 | 3,8700 | 6700 |
| 31 ene 2024 | 3,9900 | 4,0300 | 3,7800 | 3,7900 | 3,7900 | 22.800 |
| 30 ene 2024 | 3,9500 | 4,1000 | 3,8600 | 4,0400 | 4,0400 | 7500 |
| 29 ene 2024 | 4,0800 | 4,1000 | 3,9300 | 4,1000 | 4,1000 | 9500 |
| 26 ene 2024 | 3,9000 | 4,0900 | 3,8700 | 4,0900 | 4,0900 | 13.500 |
| 25 ene 2024 | 3,9900 | 4,0000 | 3,8600 | 3,9000 | 3,9000 | 8800 |
| 24 ene 2024 | 3,9400 | 3,9500 | 3,8700 | 3,9500 | 3,9500 | 6600 |
| 23 ene 2024 | 4,0000 | 4,0000 | 3,8800 | 3,9000 | 3,9000 | 11.800 |
| 22 ene 2024 | 3,8500 | 3,9700 | 3,7700 | 3,8800 | 3,8800 | 32.900 |
| 19 ene 2024 | 3,6500 | 3,9000 | 3,6500 | 3,9000 | 3,9000 | 10.900 |
| 18 ene 2024 | 3,6400 | 3,8500 | 3,3500 | 3,8500 | 3,8500 | 10.700 |
| 17 ene 2024 | 3,6100 | 3,6900 | 3,6000 | 3,6000 | 3,6000 | 4700 |
| 16 ene 2024 | 3,8000 | 3,9000 | 3,5600 | 3,7400 | 3,7400 | 42.300 |
| 12 ene 2024 | 3,5600 | 3,8000 | 3,4000 | 3,7300 | 3,7300 | 18.000 |
| 11 ene 2024 | 3,6900 | 3,7700 | 3,3700 | 3,6400 | 3,6400 | 21.600 |
| 10 ene 2024 | 3,1400 | 3,9000 | 3,1400 | 3,7400 | 3,7400 | 102.900 |
| 09 ene 2024 | 3,0000 | 3,2000 | 2,9200 | 3,2000 | 3,2000 | 8200 |
| 08 ene 2024 | 3,0500 | 3,3600 | 3,0500 | 3,1000 | 3,1000 | 13.700 |
| 05 ene 2024 | 3,0300 | 3,2900 | 2,7900 | 3,1100 | 3,1100 | 44.200 |
| 04 ene 2024 | 2,8500 | 3,2000 | 2,8300 | 3,2000 | 3,2000 | 11.200 |
| 03 ene 2024 | 2,9100 | 2,9600 | 2,7700 | 2,8100 | 2,8100 | 19.200 |
| 02 ene 2024 | 3,1400 | 3,1400 | 2,9900 | 3,1000 | 3,1000 | 10.300 |
| 29 dic 2023 | 3,4000 | 3,4000 | 2,8500 | 3,2400 | 3,2400 | 86.800 |
| 28 dic 2023 | 2,6600 | 3,4800 | 2,3500 | 3,2000 | 3,2000 | 129.700 |
| 27 dic 2023 | 2,4600 | 2,5000 | 2,3100 | 2,4700 | 2,4700 | 19.700 |
| 26 dic 2023 | 2,3200 | 2,3400 | 2,2200 | 2,3200 | 2,3200 | 22.900 |
| 22 dic 2023 | 2,3500 | 2,4200 | 2,3000 | 2,3100 | 2,3100 | 3200 |
| 21 dic 2023 | 2,4000 | 2,4000 | 2,3400 | 2,3900 | 2,3900 | 3200 |
| 20 dic 2023 | 2,2900 | 2,5200 | 2,2300 | 2,4400 | 2,4400 | 6800 |
| 19 dic 2023 | 2,4100 | 2,5400 | 2,3200 | 2,3400 | 2,3400 | 5400 |
| 18 dic 2023 | 2,5500 | 2,6200 | 2,3100 | 2,3100 | 2,3100 | 11.800 |
| *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.