Mercados españoles abiertos en 8 hrs 19 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0011 (-0,10%) Petróleo Brent
81,41 +0,05 (+0,06%) Bitcoin EUR
62.514,81 -1.382,60 (-2,16%)
Artelo Biosciences, Inc. (ARTL)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 1,5000 | 1,5899 | 1,3800 | 1,5100 | 1,5100 | 41.452 |
| 22 may 2024 | 1,4970 | 1,5250 | 1,4970 | 1,5250 | 1,5250 | 9100 |
| 21 may 2024 | 1,5100 | 1,5500 | 1,4750 | 1,5250 | 1,5250 | 15.100 |
| 20 may 2024 | 1,4400 | 1,5800 | 1,4400 | 1,5400 | 1,5400 | 58.400 |
| 17 may 2024 | 1,3300 | 1,4500 | 1,3300 | 1,4200 | 1,4200 | 25.600 |
| 16 may 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 2000 |
| 15 may 2024 | 1,3600 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 8100 |
| 14 may 2024 | 1,3360 | 1,3800 | 1,3200 | 1,3310 | 1,3310 | 12.100 |
| 13 may 2024 | 1,3500 | 1,3900 | 1,2700 | 1,3000 | 1,3000 | 30.600 |
| 10 may 2024 | 1,3890 | 1,3900 | 1,2920 | 1,3400 | 1,3400 | 31.200 |
| 09 may 2024 | 1,3900 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 2600 |
| 08 may 2024 | 1,2950 | 1,3710 | 1,2900 | 1,3260 | 1,3260 | 8400 |
| 07 may 2024 | 1,3000 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 6700 |
| 06 may 2024 | 1,3500 | 1,4030 | 1,3150 | 1,3200 | 1,3200 | 12.600 |
| 03 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 5100 |
| 02 may 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 4500 |
| 01 may 2024 | 1,3900 | 1,3900 | 1,2600 | 1,3000 | 1,3000 | 12.900 |
| 30 abr 2024 | 1,3200 | 1,3760 | 1,2800 | 1,3760 | 1,3760 | 12.100 |
| 29 abr 2024 | 1,3400 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 5800 |
| 26 abr 2024 | 1,3600 | 1,3600 | 1,3110 | 1,3400 | 1,3400 | 5700 |
| 25 abr 2024 | 1,3000 | 1,3640 | 1,3000 | 1,3400 | 1,3400 | 5300 |
| 24 abr 2024 | 1,3100 | 1,3420 | 1,2800 | 1,3420 | 1,3420 | 5400 |
| 23 abr 2024 | 1,3100 | 1,3400 | 1,2600 | 1,3100 | 1,3100 | 15.900 |
| 22 abr 2024 | 1,3800 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 3600 |
| 19 abr 2024 | 1,3000 | 1,3900 | 1,2840 | 1,3150 | 1,3150 | 5700 |
| 18 abr 2024 | 1,3100 | 1,3550 | 1,2500 | 1,2800 | 1,2800 | 14.200 |
| 17 abr 2024 | 1,4600 | 1,4600 | 1,2900 | 1,3150 | 1,3150 | 45.900 |
| 16 abr 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 3000 |
| 15 abr 2024 | 1,5100 | 1,5100 | 1,4340 | 1,4340 | 1,4340 | 5300 |
| 12 abr 2024 | 1,5500 | 1,5700 | 1,5100 | 1,5250 | 1,5250 | 9200 |
| 11 abr 2024 | 1,4900 | 1,5790 | 1,4900 | 1,5790 | 1,5790 | 7500 |
| 10 abr 2024 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1900 |
| 09 abr 2024 | 1,5400 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 5600 |
| 08 abr 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 3200 |
| 05 abr 2024 | 1,4700 | 1,5750 | 1,4700 | 1,5490 | 1,5490 | 5400 |
| 04 abr 2024 | 1,5300 | 1,5500 | 1,5030 | 1,5310 | 1,5310 | 6800 |
| 03 abr 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 5000 |
| 02 abr 2024 | 1,5400 | 1,5400 | 1,4660 | 1,5000 | 1,5000 | 5300 |
| 01 abr 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5240 | 1,5240 | 7800 |
| 28 mar 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 16.100 |
| 27 mar 2024 | 1,4770 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 11.000 |
| 26 mar 2024 | 1,4100 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 28.500 |
| 25 mar 2024 | 1,4500 | 1,5200 | 1,4500 | 1,5060 | 1,5060 | 5400 |
| 22 mar 2024 | 1,4620 | 1,5200 | 1,4620 | 1,5200 | 1,5200 | 4000 |
| 21 mar 2024 | 1,4500 | 1,5340 | 1,4500 | 1,5000 | 1,5000 | 23.300 |
| 20 mar 2024 | 1,5000 | 1,7000 | 1,4300 | 1,4700 | 1,4700 | 110.500 |
| 19 mar 2024 | 1,4400 | 1,5130 | 1,4300 | 1,5000 | 1,5000 | 6400 |
| 18 mar 2024 | 1,4600 | 1,5220 | 1,4300 | 1,4700 | 1,4700 | 19.700 |
| 15 mar 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4400 | 1,4400 | 15.900 |
| 14 mar 2024 | 1,5000 | 1,5300 | 1,4400 | 1,5000 | 1,5000 | 26.800 |
| 13 mar 2024 | 1,5050 | 1,5050 | 1,4500 | 1,4700 | 1,4700 | 16.800 |
| 12 mar 2024 | 1,5200 | 1,6170 | 1,4640 | 1,5250 | 1,5250 | 11.500 |
| 11 mar 2024 | 1,4900 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 2600 |
| 08 mar 2024 | 1,4700 | 1,5300 | 1,4500 | 1,4950 | 1,4950 | 5100 |
| 07 mar 2024 | 1,4500 | 1,4800 | 1,4000 | 1,4240 | 1,4240 | 12.300 |
| 06 mar 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4850 | 1,4850 | 6600 |
| 05 mar 2024 | 1,5000 | 1,5390 | 1,4600 | 1,4700 | 1,4700 | 6200 |
| 04 mar 2024 | 1,5450 | 1,5450 | 1,4600 | 1,4900 | 1,4900 | 8600 |
| 01 mar 2024 | 1,5220 | 1,5300 | 1,4500 | 1,5060 | 1,5060 | 22.900 |
| 29 feb 2024 | 1,5200 | 1,6100 | 1,5200 | 1,5400 | 1,5400 | 6400 |
| 28 feb 2024 | 1,5500 | 1,6360 | 1,5500 | 1,5500 | 1,5500 | 6700 |
| 27 feb 2024 | 1,5000 | 1,6400 | 1,5000 | 1,5500 | 1,5500 | 9100 |
| 26 feb 2024 | 1,5000 | 1,6550 | 1,5000 | 1,5100 | 1,5100 | 27.300 |
| 23 feb 2024 | 1,6700 | 1,6700 | 1,5500 | 1,5500 | 1,5500 | 17.400 |
| 22 feb 2024 | 1,6180 | 1,7190 | 1,6180 | 1,6800 | 1,6800 | 51.500 |
| 21 feb 2024 | 1,6400 | 1,6500 | 1,5980 | 1,6200 | 1,6200 | 14.500 |
| 20 feb 2024 | 1,6500 | 1,6700 | 1,5940 | 1,6600 | 1,6600 | 5300 |
| 16 feb 2024 | 1,7230 | 1,7230 | 1,6400 | 1,6700 | 1,6700 | 8100 |
| 15 feb 2024 | 1,5500 | 1,7300 | 1,5500 | 1,7300 | 1,7300 | 30.400 |
| 14 feb 2024 | 1,5200 | 1,7500 | 1,5200 | 1,6300 | 1,6300 | 76.900 |
| 13 feb 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 7200 |
| 12 feb 2024 | 1,4100 | 1,5500 | 1,4100 | 1,5100 | 1,5100 | 40.700 |
| 09 feb 2024 | 1,3900 | 1,4450 | 1,3900 | 1,4400 | 1,4400 | 4800 |
| 08 feb 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 26.700 |
| 07 feb 2024 | 1,3800 | 1,4050 | 1,3800 | 1,3980 | 1,3980 | 2900 |
| 06 feb 2024 | 1,4070 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 5200 |
| 05 feb 2024 | 1,3400 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 9600 |
| 02 feb 2024 | 1,3800 | 1,4000 | 1,3510 | 1,3700 | 1,3700 | 13.100 |
| 01 feb 2024 | 1,3860 | 1,4290 | 1,3400 | 1,3600 | 1,3600 | 23.500 |
| 31 ene 2024 | 1,3700 | 1,4200 | 1,3650 | 1,4000 | 1,4000 | 10.300 |
| 30 ene 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 3700 |
| 29 ene 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 6100 |
| 26 ene 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 3400 |
| 25 ene 2024 | 1,3920 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 4800 |
| 24 ene 2024 | 1,3900 | 1,4500 | 1,3600 | 1,3600 | 1,3600 | 19.400 |
| 23 ene 2024 | 1,3900 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 8700 |
| 22 ene 2024 | 1,4300 | 1,4600 | 1,3800 | 1,3900 | 1,3900 | 15.200 |
| 19 ene 2024 | 1,4400 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 28.800 |
| 18 ene 2024 | 1,5300 | 1,5300 | 1,4150 | 1,4200 | 1,4200 | 22.000 |
| 17 ene 2024 | 1,5500 | 1,5560 | 1,4850 | 1,5000 | 1,5000 | 11.400 |
| 16 ene 2024 | 1,4800 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 60.900 |
| 12 ene 2024 | 1,4550 | 1,4760 | 1,4200 | 1,4600 | 1,4600 | 9500 |
| 11 ene 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 15.200 |
| 10 ene 2024 | 1,4500 | 1,4660 | 1,4000 | 1,4600 | 1,4600 | 20.200 |
| 09 ene 2024 | 1,4600 | 1,4940 | 1,4120 | 1,4400 | 1,4400 | 17.200 |
| 08 ene 2024 | 1,5360 | 1,5360 | 1,4300 | 1,4800 | 1,4800 | 17.300 |
| 05 ene 2024 | 1,4700 | 1,5300 | 1,4200 | 1,4900 | 1,4900 | 27.000 |
| 04 ene 2024 | 1,5600 | 1,5600 | 1,4200 | 1,4400 | 1,4400 | 17.100 |
| 03 ene 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 8200 |
| 02 ene 2024 | 1,4000 | 1,4900 | 1,3600 | 1,3800 | 1,3800 | 19.800 |
| *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.