Mercados españoles cerrados en 4 hrs 36 min

Atai Life Sciences N.V. (ATAI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,0500+0,0700 (+3,54%)
Al cierre: 04:00PM EDT
2,0900 +0,04 (+1,95%)
Después del cierre: 07:48PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20241,94002,10001,94002,05002,0500980.700
30 abr 20241,95002,05001,90001,98001,9800935.000
29 abr 20241,89002,05001,88001,97001,97001.150.000
26 abr 20241,85001,94301,82501,93001,9300875.500
25 abr 20241,87001,92001,81001,84001,8400822.200
24 abr 20241,96001,96001,84501,87001,8700842.700
23 abr 20241,87002,07001,87001,97001,97001.200.300
22 abr 20241,88001,90001,80001,87001,87001.049.300
19 abr 20241,92001,98001,84001,85001,8500941.100
18 abr 20242,05002,05001,91001,91001,91001.016.800
17 abr 20242,18002,20001,98001,98001,98001.473.400
16 abr 20242,07002,20502,04002,15002,15001.211.500
15 abr 20242,28002,37002,07002,07002,07001.753.500
12 abr 20242,44002,55002,22002,30002,30001.630.800
11 abr 20242,45002,50002,37002,47002,47001.056.100
10 abr 20242,30002,50002,26002,43002,43001.555.800
09 abr 20242,48002,58502,38002,39002,39001.639.400
08 abr 20242,49002,64002,39002,60002,60002.394.800
05 abr 20242,45002,54902,32002,45002,45002.509.700
04 abr 20242,44002,85002,38002,51002,51008.157.200
03 abr 20241,95002,48001,83002,39002,39009.942.100
02 abr 20241,82001,88001,77001,87001,8700928.400
01 abr 20241,97001,97001,76001,86001,86002.066.700
28 mar 20241,80502,04001,80001,97001,97002.959.300
27 mar 20241,80001,83001,68001,79001,79001.342.200
26 mar 20241,70001,76001,67001,73001,7300883.600
25 mar 20241,62001,71501,61001,66001,66001.175.900
22 mar 20241,65001,67001,60001,63001,6300897.300
21 mar 20241,72001,72001,62001,67001,67001.086.800
20 mar 20241,67001,70001,58001,70001,70001.615.200
19 mar 20241,70001,73001,64001,67001,6700881.000
18 mar 20241,79001,79001,61001,67001,67001.592.900
15 mar 20241,70001,80001,70001,77001,7700939.400
14 mar 20241,87001,87001,64001,68001,68002.998.900
13 mar 20241,90001,97501,82001,84001,84001.920.100
12 mar 20242,05002,05001,84001,91001,91001.833.500
11 mar 20242,18002,20002,00002,02002,02001.224.900
08 mar 20242,23002,31502,08502,10002,10002.033.900
07 mar 20242,09002,30002,00002,19002,19005.511.100
06 mar 20242,09002,09001,90001,99001,99001.071.100
05 mar 20242,12002,12002,01002,01002,0100741.200
04 mar 20242,19002,19002,07002,09002,09001.317.800
01 mar 20241,94002,18501,92002,13002,13001.718.300
29 feb 20242,00002,04001,91101,94001,9400892.700
28 feb 20242,00002,08001,94001,96001,96001.463.300
27 feb 20241,92002,02001,91002,00002,00001.031.000
26 feb 20241,81001,95001,81001,90001,9000608.700
23 feb 20241,84001,88501,82001,83001,8300635.000
22 feb 20241,88001,93001,81501,83001,8300999.500
21 feb 20242,02002,02001,87001,88001,88001.069.000
20 feb 20241,85002,05001,84002,01002,01002.838.800
16 feb 20241,79001,88001,77501,84001,84001.156.400
15 feb 20241,78001,83001,73001,80001,8000707.800
14 feb 20241,76001,79001,72001,77001,7700851.500
13 feb 20241,78001,84001,73001,74001,74001.026.400
12 feb 20241,76001,93001,72001,88001,88001.513.200
09 feb 20241,78001,78001,68001,73001,7300673.600
08 feb 20241,71001,76001,67001,75001,7500837.700
07 feb 20241,79001,80001,66501,70001,70001.096.800
06 feb 20241,73001,81001,72501,79001,7900674.000
05 feb 20241,73001,78001,70001,74001,7400633.900
02 feb 20241,78001,82001,71501,77001,77001.299.700
01 feb 20241,80001,85001,76001,81001,8100662.500
31 ene 20241,80001,90001,76001,78001,78001.255.100
30 ene 20241,96001,96001,83001,85001,85001.152.500
29 ene 20241,72001,97001,67001,96001,96001.931.700
26 ene 20241,74001,78001,68001,72001,72001.241.300
25 ene 20241,76001,83001,72001,74001,7400883.600
24 ene 20241,87001,92501,73001,74001,74001.157.200
23 ene 20241,81001,87001,77501,83001,8300658.800
22 ene 20241,68001,83801,65001,82001,82001.231.200
19 ene 20241,80001,80001,64001,70001,70001.258.800
18 ene 20241,80001,81001,71001,77001,77001.095.600
17 ene 20241,82001,86001,75001,80001,80001.358.700
16 ene 20241,98001,99001,83001,86001,86001.106.800
12 ene 20241,99002,21001,93501,96001,96002.253.100
11 ene 20242,06002,06001,89002,00002,00001.701.500
10 ene 20242,20002,20001,97002,06502,06502.356.700
09 ene 20242,06002,23002,02002,19002,19004.754.400
08 ene 20241,68002,04001,61002,02002,02004.098.700
05 ene 20241,72001,73001,59001,64001,64001.694.000
04 ene 20241,60001,77501,51001,72001,72002.861.200
03 ene 20241,75001,75001,46001,50001,50002.792.200
02 ene 20241,42001,69001,39501,69001,69003.089.300
29 dic 20231,48001,48001,36001,41001,4100979.700
28 dic 20231,56001,58001,48001,49001,4900994.000
27 dic 20231,36001,55001,36001,55001,55001.636.000
26 dic 20231,40001,43001,34001,35001,3500649.100
22 dic 20231,30001,42001,30001,40001,4000943.200
21 dic 20231,33001,35001,28001,30001,3000650.200
20 dic 20231,42001,42001,30001,32001,3200643.700
19 dic 20231,36001,42001,35001,41001,4100914.000
18 dic 20231,31001,43001,26001,36001,36001.599.900
15 dic 20231,28001,31001,20001,26001,26001.858.800
14 dic 20231,21001,33001,18001,28001,28001.859.400
13 dic 20231,12001,22001,11001,21001,2100793.700
12 dic 20231,15001,17001,10001,12001,1200555.000
11 dic 20231,23001,23001,09001,15001,15001.370.600
08 dic 20231,17001,22001,16001,21001,2100881.700
07 dic 20231,17001,17001,11001,17001,1700937.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...