Mercados españoles cerrados en 3 hrs 38 min

Arvinas, Inc. (ARVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,72-1,57 (-4,33%)
Al cierre: 04:00PM EDT
34,57 -0,15 (-0,43%)
Después del cierre: 05:55PM 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 202436,7837,0034,0934,7234,72649.600
12 abr 202436,8938,5635,5336,2936,29860.300
11 abr 202439,1239,3437,0237,2637,261.056.900
10 abr 202436,5336,8735,7836,7336,73438.200
09 abr 202437,9138,9737,5238,0838,08426.100
08 abr 202437,8337,9837,2337,6537,65287.900
05 abr 202437,7438,1737,1437,4437,44412.700
04 abr 202439,3139,4037,6737,9037,90796.800
03 abr 202438,5639,5838,4238,5938,59423.500
02 abr 202439,3540,1638,6739,0439,04615.700
01 abr 202441,3441,3439,9740,4040,40342.500
28 mar 202441,7141,9840,8441,2841,28524.400
27 mar 202441,5041,5540,3441,3341,33341.400
26 mar 202441,6041,8440,5841,0041,00424.700
25 mar 202442,1142,2640,5440,6740,67383.400
22 mar 202442,9343,0741,7841,9041,90448.500
21 mar 202444,7544,8542,6243,3543,35499.300
20 mar 202442,4344,2241,1644,1644,16811.800
19 mar 202441,2343,1241,0142,5642,561.987.900
18 mar 202444,5645,0342,4042,6042,60864.300
15 mar 202444,4745,7744,2244,8544,852.246.400
14 mar 202446,2346,2343,7444,7244,72994.100
13 mar 202445,0846,5144,7846,4846,48774.200
12 mar 202445,2846,6245,0145,4845,48611.100
11 mar 202446,0747,2445,3645,5045,50455.900
08 mar 202448,6949,7646,5347,0447,04393.500
07 mar 202446,2249,2645,8047,6747,67689.800
06 mar 202447,5747,8845,6045,9945,99719.100
05 mar 202445,7547,9345,4846,7146,71427.400
04 mar 202448,0548,0546,0946,4746,47756.300
01 mar 202446,9051,5146,5147,3047,301.019.500
29 feb 202447,4648,1945,8945,9845,981.091.300
28 feb 202447,5548,0745,6545,9445,94893.700
27 feb 202448,7949,4045,9248,0148,011.336.300
26 feb 202446,7748,8346,6748,7948,79688.800
23 feb 202447,0047,6345,7847,0047,00956.500
22 feb 202449,2149,6046,1546,5146,511.096.300
21 feb 202448,7950,0546,6847,7047,701.100.500
20 feb 202451,5051,9949,2850,6050,60788.400
16 feb 202451,2253,0850,7352,3152,31505.100
15 feb 202450,4452,8149,5951,9351,93752.700
14 feb 202447,2549,9046,3549,3749,37675.100
13 feb 202448,8049,8747,2147,7747,77819.900
12 feb 202449,8152,0049,6951,1851,18722.400
09 feb 202449,4052,0548,7549,8949,891.238.900
08 feb 202447,8149,6947,4648,2848,281.057.800
07 feb 202448,9949,5047,3147,4847,48773.400
06 feb 202446,7249,0846,5849,0149,01949.000
05 feb 202445,2447,2244,6546,3046,30648.700
02 feb 202445,1446,6342,6245,9745,97901.600
01 feb 202443,4646,8242,6245,6545,651.641.100
31 ene 202439,4943,1639,2741,5041,50938.100
30 ene 202439,3639,6738,5239,4739,47584.400
29 ene 202436,9339,8136,5339,5439,54428.300
26 ene 202438,1338,7036,4736,8336,83413.300
25 ene 202437,2539,5937,0337,7737,77712.100
24 ene 202437,3938,0035,8036,7336,73485.300
23 ene 202437,2237,6036,1136,3836,38348.100
22 ene 202436,8037,7335,8536,5536,55424.200
19 ene 202436,9237,0935,5136,4236,42456.100
18 ene 202436,4836,4835,4236,3836,38653.100
17 ene 202437,2137,6536,1336,3836,38607.100
16 ene 202437,7638,4235,9938,1038,10620.600
12 ene 202438,6839,7538,0138,7238,72383.400
11 ene 202438,1638,6737,5937,9437,94877.000
10 ene 202439,2339,5138,1138,7738,77687.400
09 ene 202440,2440,8538,9639,3639,36596.600
08 ene 202440,4841,2038,6540,8940,89753.900
05 ene 202440,9541,4939,5840,5740,57499.500
04 ene 202441,2441,7940,6041,4241,42540.700
03 ene 202440,9742,0840,2141,2141,21537.400
02 ene 202440,7642,8339,2541,5041,50481.300
29 dic 202341,7642,6641,0641,1641,16597.500
28 dic 202342,1642,8441,4241,9941,99645.500
27 dic 202341,6542,3840,8242,3342,33404.800
26 dic 202340,0041,6240,0041,0941,09532.200
22 dic 202337,9339,9037,6039,6439,64612.500
21 dic 202337,4437,9736,8037,6637,66796.300
20 dic 202337,9138,0636,4136,4536,451.019.100
19 dic 202337,9337,9735,5037,8737,871.466.200
18 dic 202336,3836,5535,3735,4335,43924.500
15 dic 202335,9038,0035,6636,6436,641.254.500
14 dic 202335,7836,3334,6635,6835,681.174.500
13 dic 202332,5434,3931,7233,9733,971.347.300
12 dic 202334,0834,2832,3732,4532,451.039.200
11 dic 202334,1834,5832,2633,8033,80965.900
08 dic 202333,0536,9432,8734,1634,163.055.900
07 dic 202330,4032,7829,6932,6932,691.570.200
06 dic 202324,4130,9924,1130,3030,302.863.200
05 dic 202323,9124,2922,3423,1723,171.883.100
04 dic 202323,6025,0623,5924,1024,10574.200
01 dic 202322,1223,6221,6723,6023,60820.600
30 nov 202324,2624,5421,7021,9721,971.391.500
29 nov 202324,8425,8524,5224,9924,99612.200
28 nov 202324,3324,6223,1024,4224,42746.900
27 nov 202322,4225,1022,1724,1124,111.121.000
24 nov 202321,5822,1221,5821,8721,87147.100
22 nov 202321,4621,8820,9921,4121,41420.500
21 nov 202321,3521,7220,2820,8020,80638.700
20 nov 202322,2422,3820,5121,7721,77733.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...