Mercados españoles abiertos en 9 hrs
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
55.115,92 +1.177,37 (+2,18%)
Atea Pharmaceuticals, Inc. (AVIR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,8600 | 3,8600 | 3,7850 | 3,8300 | 3,8300 | 165.721 |
| 01 may 2024 | 3,7300 | 3,9350 | 3,7200 | 3,8500 | 3,8500 | 405.200 |
| 30 abr 2024 | 3,7000 | 3,7650 | 3,6900 | 3,7000 | 3,7000 | 227.800 |
| 29 abr 2024 | 3,7000 | 3,7700 | 3,6950 | 3,7100 | 3,7100 | 175.500 |
| 26 abr 2024 | 3,7100 | 3,7200 | 3,6520 | 3,7100 | 3,7100 | 143.100 |
| 25 abr 2024 | 3,6800 | 3,7450 | 3,6700 | 3,6900 | 3,6900 | 174.700 |
| 24 abr 2024 | 3,7100 | 3,7350 | 3,6800 | 3,7000 | 3,7000 | 196.500 |
| 23 abr 2024 | 3,6800 | 3,8200 | 3,6800 | 3,7300 | 3,7300 | 180.500 |
| 22 abr 2024 | 3,7100 | 3,7600 | 3,6600 | 3,6700 | 3,6700 | 345.200 |
| 19 abr 2024 | 3,6900 | 3,7700 | 3,6710 | 3,7200 | 3,7200 | 217.700 |
| 18 abr 2024 | 3,7000 | 3,7550 | 3,6800 | 3,7000 | 3,7000 | 267.800 |
| 17 abr 2024 | 3,7300 | 3,7850 | 3,7100 | 3,7100 | 3,7100 | 251.700 |
| 16 abr 2024 | 3,7300 | 3,8700 | 3,7150 | 3,7400 | 3,7400 | 129.100 |
| 15 abr 2024 | 3,7800 | 3,8600 | 3,7200 | 3,7600 | 3,7600 | 219.400 |
| 12 abr 2024 | 3,8200 | 3,8900 | 3,7300 | 3,7600 | 3,7600 | 171.100 |
| 11 abr 2024 | 3,7900 | 3,8850 | 3,7900 | 3,8500 | 3,8500 | 158.800 |
| 10 abr 2024 | 3,7300 | 3,7800 | 3,7300 | 3,7700 | 3,7700 | 266.500 |
| 09 abr 2024 | 3,7800 | 3,8500 | 3,7700 | 3,8100 | 3,8100 | 116.700 |
| 08 abr 2024 | 3,8000 | 3,8300 | 3,7400 | 3,7600 | 3,7600 | 216.700 |
| 05 abr 2024 | 3,8600 | 3,8950 | 3,8100 | 3,8100 | 3,8100 | 138.000 |
| 04 abr 2024 | 3,9500 | 4,0100 | 3,8300 | 3,8500 | 3,8500 | 275.400 |
| 03 abr 2024 | 3,8400 | 3,9300 | 3,8200 | 3,9000 | 3,9000 | 165.900 |
| 02 abr 2024 | 3,9300 | 4,0000 | 3,8700 | 3,8700 | 3,8700 | 205.600 |
| 01 abr 2024 | 4,0000 | 4,0300 | 3,9100 | 4,0000 | 4,0000 | 321.400 |
| 28 mar 2024 | 3,9800 | 4,0900 | 3,9800 | 4,0400 | 4,0400 | 374.000 |
| 27 mar 2024 | 3,9100 | 4,0450 | 3,8700 | 4,0000 | 4,0000 | 367.400 |
| 26 mar 2024 | 3,8400 | 3,8900 | 3,7700 | 3,7700 | 3,7700 | 242.600 |
| 25 mar 2024 | 3,8500 | 4,0500 | 3,7930 | 3,8200 | 3,8200 | 592.700 |
| 22 mar 2024 | 4,1000 | 4,1350 | 3,9810 | 4,0600 | 4,0600 | 254.700 |
| 21 mar 2024 | 3,9000 | 4,1150 | 3,9000 | 4,1000 | 4,1000 | 1.054.300 |
| 20 mar 2024 | 3,7600 | 3,9900 | 3,7100 | 3,9500 | 3,9500 | 490.300 |
| 19 mar 2024 | 4,0000 | 4,0300 | 3,9050 | 3,9400 | 3,9400 | 1.070.800 |
| 18 mar 2024 | 4,0200 | 4,0300 | 3,8750 | 4,0000 | 4,0000 | 268.700 |
| 15 mar 2024 | 3,8000 | 4,0150 | 3,8000 | 4,0100 | 4,0100 | 614.400 |
| 14 mar 2024 | 3,9600 | 3,9600 | 3,8050 | 3,8500 | 3,8500 | 241.800 |
| 13 mar 2024 | 4,0000 | 4,0600 | 3,9800 | 3,9900 | 3,9900 | 142.900 |
| 12 mar 2024 | 4,0500 | 4,0600 | 3,9600 | 4,0000 | 4,0000 | 208.500 |
| 11 mar 2024 | 4,0100 | 4,1800 | 3,9970 | 4,0300 | 4,0300 | 268.600 |
| 08 mar 2024 | 4,0900 | 4,1150 | 3,9600 | 4,0000 | 4,0000 | 186.300 |
| 07 mar 2024 | 4,0500 | 4,1700 | 4,0500 | 4,0800 | 4,0800 | 332.000 |
| 06 mar 2024 | 4,0400 | 4,1000 | 3,9900 | 4,0300 | 4,0300 | 302.700 |
| 05 mar 2024 | 4,0000 | 4,0200 | 3,8500 | 3,9900 | 3,9900 | 519.100 |
| 04 mar 2024 | 4,4800 | 4,4800 | 4,0300 | 4,0400 | 4,0400 | 330.800 |
| 01 mar 2024 | 4,3200 | 4,5600 | 4,3200 | 4,4500 | 4,4500 | 429.700 |
| 29 feb 2024 | 4,5000 | 4,6000 | 4,1600 | 4,3100 | 4,3100 | 598.000 |
| 28 feb 2024 | 4,5500 | 4,5500 | 4,2600 | 4,3700 | 4,3700 | 839.100 |
| 27 feb 2024 | 4,3700 | 4,5900 | 4,3300 | 4,5600 | 4,5600 | 373.400 |
| 26 feb 2024 | 4,2500 | 4,3600 | 4,2000 | 4,3200 | 4,3200 | 384.400 |
| 23 feb 2024 | 4,0500 | 4,2050 | 4,0000 | 4,2000 | 4,2000 | 225.100 |
| 22 feb 2024 | 4,1900 | 4,2300 | 4,0000 | 4,0300 | 4,0300 | 322.300 |
| 21 feb 2024 | 4,3300 | 4,3300 | 4,1950 | 4,2100 | 4,2100 | 210.600 |
| 20 feb 2024 | 4,1200 | 4,3500 | 4,1100 | 4,3300 | 4,3300 | 483.800 |
| 16 feb 2024 | 4,2300 | 4,2650 | 4,0950 | 4,1200 | 4,1200 | 412.400 |
| 15 feb 2024 | 4,0500 | 4,2200 | 4,0300 | 4,2100 | 4,2100 | 299.500 |
| 14 feb 2024 | 3,8900 | 4,0350 | 3,8800 | 4,0200 | 4,0200 | 247.600 |
| 13 feb 2024 | 4,0500 | 4,0950 | 3,8300 | 3,9000 | 3,9000 | 362.300 |
| 12 feb 2024 | 4,2600 | 4,3000 | 4,0950 | 4,1400 | 4,1400 | 1.086.800 |
| 09 feb 2024 | 4,2500 | 4,3000 | 4,1950 | 4,2600 | 4,2600 | 351.900 |
| 08 feb 2024 | 4,1400 | 4,3400 | 4,1000 | 4,2600 | 4,2600 | 858.200 |
| 07 feb 2024 | 4,3100 | 4,3100 | 4,0700 | 4,1500 | 4,1500 | 335.600 |
| 06 feb 2024 | 4,0500 | 4,2900 | 4,0500 | 4,2800 | 4,2800 | 782.400 |
| 05 feb 2024 | 4,0600 | 4,1150 | 3,9800 | 4,0900 | 4,0900 | 389.000 |
| 02 feb 2024 | 4,1600 | 4,2100 | 3,9050 | 4,1200 | 4,1200 | 532.000 |
| 01 feb 2024 | 3,8300 | 4,2650 | 3,8300 | 4,2200 | 4,2200 | 1.040.800 |
| 31 ene 2024 | 4,0600 | 4,3270 | 4,0500 | 4,1600 | 4,1600 | 782.000 |
| 30 ene 2024 | 3,9000 | 4,0900 | 3,8400 | 4,0700 | 4,0700 | 891.900 |
| 29 ene 2024 | 3,8200 | 3,9450 | 3,7210 | 3,9300 | 3,9300 | 354.100 |
| 26 ene 2024 | 3,8000 | 3,8800 | 3,7400 | 3,8400 | 3,8400 | 427.400 |
| 25 ene 2024 | 3,6600 | 3,7800 | 3,5750 | 3,7700 | 3,7700 | 343.200 |
| 24 ene 2024 | 3,8000 | 3,8100 | 3,5680 | 3,6000 | 3,6000 | 479.300 |
| 23 ene 2024 | 3,6300 | 3,8900 | 3,6100 | 3,7900 | 3,7900 | 994.200 |
| 22 ene 2024 | 3,6000 | 3,6300 | 3,4950 | 3,6200 | 3,6200 | 390.800 |
| 19 ene 2024 | 3,5800 | 3,6100 | 3,4950 | 3,5700 | 3,5700 | 379.300 |
| 18 ene 2024 | 3,5500 | 3,6150 | 3,4600 | 3,5700 | 3,5700 | 367.000 |
| 17 ene 2024 | 3,4500 | 3,5650 | 3,3400 | 3,5600 | 3,5600 | 384.400 |
| 16 ene 2024 | 3,6000 | 3,6000 | 3,4100 | 3,4200 | 3,4200 | 588.800 |
| 12 ene 2024 | 3,6000 | 3,6800 | 3,5500 | 3,5600 | 3,5600 | 398.700 |
| 11 ene 2024 | 3,4600 | 3,6200 | 3,3200 | 3,5800 | 3,5800 | 770.900 |
| 10 ene 2024 | 3,4600 | 3,5200 | 3,3300 | 3,3500 | 3,3500 | 487.700 |
| 09 ene 2024 | 3,1500 | 3,5100 | 3,1500 | 3,4500 | 3,4500 | 1.402.300 |
| 08 ene 2024 | 3,0800 | 3,1450 | 3,0250 | 3,1000 | 3,1000 | 739.600 |
| 05 ene 2024 | 3,0700 | 3,1500 | 3,0100 | 3,0900 | 3,0900 | 285.900 |
| 04 ene 2024 | 3,1900 | 3,2000 | 3,0900 | 3,1000 | 3,1000 | 215.400 |
| 03 ene 2024 | 3,2100 | 3,2600 | 3,1500 | 3,1600 | 3,1600 | 298.200 |
| 02 ene 2024 | 3,0500 | 3,2350 | 3,0400 | 3,2100 | 3,2100 | 417.300 |
| 29 dic 2023 | 3,0800 | 3,1150 | 3,0500 | 3,0500 | 3,0500 | 210.600 |
| 28 dic 2023 | 3,1200 | 3,1800 | 3,0800 | 3,1000 | 3,1000 | 231.200 |
| 27 dic 2023 | 3,1900 | 3,2150 | 3,1200 | 3,1500 | 3,1500 | 260.500 |
| 26 dic 2023 | 3,1100 | 3,2100 | 3,1050 | 3,1800 | 3,1800 | 378.600 |
| 22 dic 2023 | 3,1300 | 3,2150 | 3,1300 | 3,1500 | 3,1500 | 274.300 |
| 21 dic 2023 | 3,0100 | 3,1650 | 3,0100 | 3,1400 | 3,1400 | 335.600 |
| 20 dic 2023 | 3,0900 | 3,1800 | 3,0100 | 3,0200 | 3,0200 | 431.200 |
| 19 dic 2023 | 3,0300 | 3,1550 | 3,0000 | 3,1300 | 3,1300 | 557.800 |
| 18 dic 2023 | 2,9400 | 3,0900 | 2,9130 | 3,0400 | 3,0400 | 530.600 |
| 15 dic 2023 | 3,0300 | 3,0300 | 2,9100 | 2,9500 | 2,9500 | 1.276.800 |
| 14 dic 2023 | 3,1800 | 3,2300 | 2,9700 | 2,9800 | 2,9800 | 651.600 |
| 13 dic 2023 | 2,9700 | 3,1700 | 2,9400 | 3,1200 | 3,1200 | 599.400 |
| 12 dic 2023 | 2,9000 | 2,9800 | 2,8800 | 2,9600 | 2,9600 | 309.600 |
| 11 dic 2023 | 2,9900 | 2,9900 | 2,8800 | 2,8900 | 2,8900 | 452.500 |
| 08 dic 2023 | 2,9600 | 3,0100 | 2,9250 | 3,0100 | 3,0100 | 231.800 |
| *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.