Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.526,35 +158,43 (+0,28%)
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:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 3,7100 | 3,8000 | 3,6200 | 3,6700 | 3,6700 | 599.374 |
| 19 sept 2024 | 4,0000 | 4,0200 | 3,7800 | 3,8200 | 3,8200 | 262.300 |
| 18 sept 2024 | 4,0000 | 4,0950 | 3,9200 | 3,9900 | 3,9900 | 442.700 |
| 17 sept 2024 | 3,9000 | 4,1450 | 3,8190 | 4,0200 | 4,0200 | 423.500 |
| 16 sept 2024 | 3,8700 | 3,9800 | 3,8600 | 3,8900 | 3,8900 | 211.400 |
| 13 sept 2024 | 3,6000 | 3,8850 | 3,6000 | 3,8700 | 3,8700 | 870.800 |
| 12 sept 2024 | 3,7000 | 3,7150 | 3,6500 | 3,6700 | 3,6700 | 122.000 |
| 11 sept 2024 | 3,6500 | 3,7100 | 3,6350 | 3,6700 | 3,6700 | 106.200 |
| 10 sept 2024 | 3,6900 | 3,7500 | 3,6000 | 3,7100 | 3,7100 | 115.100 |
| 09 sept 2024 | 3,5900 | 3,7300 | 3,5900 | 3,6700 | 3,6700 | 103.900 |
| 06 sept 2024 | 3,6200 | 3,6750 | 3,5200 | 3,6000 | 3,6000 | 181.800 |
| 05 sept 2024 | 3,6500 | 3,6700 | 3,5750 | 3,6200 | 3,6200 | 81.100 |
| 04 sept 2024 | 3,6300 | 3,6500 | 3,5700 | 3,6300 | 3,6300 | 105.600 |
| 03 sept 2024 | 3,7900 | 3,8300 | 3,6250 | 3,6300 | 3,6300 | 174.900 |
| 30 ago 2024 | 3,7800 | 3,8600 | 3,6800 | 3,8500 | 3,8500 | 261.900 |
| 29 ago 2024 | 3,8400 | 3,8900 | 3,7700 | 3,7800 | 3,7800 | 179.400 |
| 28 ago 2024 | 3,8200 | 3,8650 | 3,7550 | 3,8000 | 3,8000 | 171.100 |
| 27 ago 2024 | 3,9300 | 3,9600 | 3,8300 | 3,8400 | 3,8400 | 106.800 |
| 26 ago 2024 | 3,9300 | 3,9900 | 3,8750 | 3,9800 | 3,9800 | 333.200 |
| 23 ago 2024 | 3,8100 | 3,9500 | 3,8000 | 3,9000 | 3,9000 | 224.100 |
| 22 ago 2024 | 3,8200 | 3,9250 | 3,7500 | 3,7800 | 3,7800 | 240.500 |
| 21 ago 2024 | 3,8000 | 3,8700 | 3,7400 | 3,8200 | 3,8200 | 227.200 |
| 20 ago 2024 | 3,8000 | 3,8500 | 3,7250 | 3,8000 | 3,8000 | 192.200 |
| 19 ago 2024 | 3,7100 | 3,8950 | 3,6780 | 3,8200 | 3,8200 | 312.000 |
| 16 ago 2024 | 3,7200 | 3,7800 | 3,6650 | 3,6800 | 3,6800 | 185.500 |
| 15 ago 2024 | 3,7100 | 3,7800 | 3,6450 | 3,7400 | 3,7400 | 208.000 |
| 14 ago 2024 | 3,7000 | 3,7200 | 3,5900 | 3,6000 | 3,6000 | 186.300 |
| 13 ago 2024 | 3,5500 | 3,8200 | 3,5350 | 3,6600 | 3,6600 | 319.700 |
| 12 ago 2024 | 3,3700 | 3,4250 | 3,3350 | 3,3500 | 3,3500 | 133.000 |
| 09 ago 2024 | 3,4900 | 3,5600 | 3,3700 | 3,3700 | 3,3700 | 146.100 |
| 08 ago 2024 | 3,2800 | 3,5550 | 3,2500 | 3,5000 | 3,5000 | 207.900 |
| 07 ago 2024 | 3,3100 | 3,3800 | 3,2400 | 3,2700 | 3,2700 | 195.800 |
| 06 ago 2024 | 3,2700 | 3,3800 | 3,2000 | 3,2900 | 3,2900 | 120.500 |
| 05 ago 2024 | 3,2500 | 3,4100 | 3,2500 | 3,2800 | 3,2800 | 353.300 |
| 02 ago 2024 | 3,5500 | 3,6300 | 3,4250 | 3,4500 | 3,4500 | 246.400 |
| 01 ago 2024 | 3,7900 | 3,8300 | 3,5500 | 3,6300 | 3,6300 | 246.600 |
| 31 jul 2024 | 3,7800 | 3,9700 | 3,7550 | 3,8200 | 3,8200 | 232.500 |
| 30 jul 2024 | 3,8000 | 3,8300 | 3,7300 | 3,8200 | 3,8200 | 183.100 |
| 29 jul 2024 | 3,9200 | 3,9400 | 3,8000 | 3,8100 | 3,8100 | 121.600 |
| 26 jul 2024 | 3,9000 | 3,9700 | 3,7800 | 3,9200 | 3,9200 | 188.100 |
| 25 jul 2024 | 3,8000 | 3,9300 | 3,7500 | 3,9000 | 3,9000 | 219.700 |
| 24 jul 2024 | 3,8400 | 3,9500 | 3,7400 | 3,8300 | 3,8300 | 197.300 |
| 23 jul 2024 | 3,7400 | 3,9000 | 3,6890 | 3,8600 | 3,8600 | 206.200 |
| 22 jul 2024 | 3,6100 | 3,7800 | 3,5400 | 3,7700 | 3,7700 | 178.700 |
| 19 jul 2024 | 3,6900 | 3,6990 | 3,5550 | 3,5700 | 3,5700 | 115.500 |
| 18 jul 2024 | 3,7800 | 3,9100 | 3,6500 | 3,6800 | 3,6800 | 129.000 |
| 17 jul 2024 | 3,8100 | 3,9400 | 3,7600 | 3,8700 | 3,8700 | 269.900 |
| 16 jul 2024 | 3,5700 | 3,8500 | 3,5400 | 3,8400 | 3,8400 | 300.600 |
| 15 jul 2024 | 3,4300 | 3,5400 | 3,4300 | 3,5400 | 3,5400 | 256.500 |
| 12 jul 2024 | 3,4200 | 3,5000 | 3,3800 | 3,4300 | 3,4300 | 170.300 |
| 11 jul 2024 | 3,2200 | 3,4500 | 3,2200 | 3,3700 | 3,3700 | 385.800 |
| 10 jul 2024 | 3,2100 | 3,2450 | 3,1450 | 3,1700 | 3,1700 | 179.100 |
| 09 jul 2024 | 3,2500 | 3,3200 | 3,1900 | 3,1900 | 3,1900 | 123.500 |
| 08 jul 2024 | 3,2600 | 3,3400 | 3,1900 | 3,2800 | 3,2800 | 440.300 |
| 05 jul 2024 | 3,2400 | 3,2700 | 3,2050 | 3,2500 | 3,2500 | 171.400 |
| 03 jul 2024 | 3,2200 | 3,3500 | 3,2100 | 3,2800 | 3,2800 | 165.400 |
| 02 jul 2024 | 3,3700 | 3,3700 | 3,2200 | 3,2300 | 3,2300 | 227.100 |
| 01 jul 2024 | 3,2900 | 3,4000 | 3,2050 | 3,3700 | 3,3700 | 254.000 |
| 28 jun 2024 | 3,4100 | 3,4100 | 3,2450 | 3,3100 | 3,3100 | 693.600 |
| 27 jun 2024 | 3,3700 | 3,4200 | 3,3500 | 3,3800 | 3,3800 | 165.900 |
| 26 jun 2024 | 3,4100 | 3,4900 | 3,3400 | 3,3700 | 3,3700 | 264.500 |
| 25 jun 2024 | 3,4600 | 3,5900 | 3,4100 | 3,4300 | 3,4300 | 210.600 |
| 24 jun 2024 | 3,4400 | 3,5550 | 3,4100 | 3,4900 | 3,4900 | 200.400 |
| 21 jun 2024 | 3,4300 | 3,6100 | 3,3600 | 3,4400 | 3,4400 | 641.100 |
| 20 jun 2024 | 3,4600 | 3,5800 | 3,4000 | 3,4200 | 3,4200 | 231.900 |
| 18 jun 2024 | 3,5200 | 3,6500 | 3,4900 | 3,4900 | 3,4900 | 227.100 |
| 17 jun 2024 | 3,6000 | 3,6500 | 3,5150 | 3,5300 | 3,5300 | 387.100 |
| 14 jun 2024 | 3,7000 | 3,7400 | 3,5800 | 3,6100 | 3,6100 | 264.300 |
| 13 jun 2024 | 3,7800 | 3,8500 | 3,6900 | 3,7000 | 3,7000 | 233.700 |
| 12 jun 2024 | 3,9200 | 3,9700 | 3,7800 | 3,7800 | 3,7800 | 283.400 |
| 11 jun 2024 | 3,7600 | 3,9200 | 3,6900 | 3,9200 | 3,9200 | 223.100 |
| 10 jun 2024 | 3,6800 | 3,9400 | 3,6450 | 3,7900 | 3,7900 | 754.500 |
| 07 jun 2024 | 3,7500 | 3,8500 | 3,6950 | 3,7000 | 3,7000 | 162.200 |
| 06 jun 2024 | 3,9300 | 3,9500 | 3,7990 | 3,8000 | 3,8000 | 221.100 |
| 05 jun 2024 | 3,8000 | 4,0050 | 3,8000 | 3,9600 | 3,9600 | 302.600 |
| 04 jun 2024 | 3,8700 | 3,8700 | 3,7500 | 3,7700 | 3,7700 | 129.400 |
| 03 jun 2024 | 3,6700 | 3,8900 | 3,6430 | 3,8900 | 3,8900 | 266.400 |
| 31 may 2024 | 3,6200 | 3,7050 | 3,6200 | 3,6700 | 3,6700 | 141.100 |
| 30 may 2024 | 3,5600 | 3,6700 | 3,5600 | 3,6100 | 3,6100 | 167.300 |
| 29 may 2024 | 3,5700 | 3,7100 | 3,5200 | 3,5300 | 3,5300 | 330.500 |
| 28 may 2024 | 3,6800 | 3,7000 | 3,5800 | 3,6100 | 3,6100 | 249.800 |
| 24 may 2024 | 3,7100 | 3,7250 | 3,6400 | 3,6600 | 3,6600 | 148.500 |
| 23 may 2024 | 3,8100 | 3,8100 | 3,6800 | 3,6900 | 3,6900 | 164.200 |
| 22 may 2024 | 3,6100 | 3,8600 | 3,6000 | 3,8200 | 3,8200 | 493.500 |
| 21 may 2024 | 3,6000 | 3,7000 | 3,5850 | 3,6100 | 3,6100 | 167.600 |
| 20 may 2024 | 3,6300 | 3,7150 | 3,5600 | 3,6000 | 3,6000 | 318.900 |
| 17 may 2024 | 3,7200 | 3,7560 | 3,6450 | 3,6500 | 3,6500 | 320.400 |
| 16 may 2024 | 3,6600 | 3,7400 | 3,6500 | 3,7000 | 3,7000 | 523.800 |
| 15 may 2024 | 3,8100 | 3,9200 | 3,6450 | 3,7100 | 3,7100 | 725.600 |
| 14 may 2024 | 4,0500 | 4,1400 | 3,9300 | 3,9600 | 3,9600 | 262.700 |
| 13 may 2024 | 3,8900 | 4,0700 | 3,8800 | 4,0400 | 4,0400 | 200.800 |
| 10 may 2024 | 3,9100 | 3,9850 | 3,8800 | 3,8900 | 3,8900 | 155.500 |
| 09 may 2024 | 3,9200 | 4,0200 | 3,8920 | 3,9300 | 3,9300 | 207.900 |
| 08 may 2024 | 3,8900 | 3,9350 | 3,8530 | 3,9300 | 3,9300 | 127.900 |
| 07 may 2024 | 4,0000 | 4,0000 | 3,9050 | 3,9400 | 3,9400 | 143.700 |
| 06 may 2024 | 3,9600 | 4,0000 | 3,8850 | 4,0000 | 4,0000 | 288.200 |
| 03 may 2024 | 3,8900 | 3,9600 | 3,7950 | 3,9600 | 3,9600 | 164.700 |
| 02 may 2024 | 3,8600 | 3,8650 | 3,7800 | 3,8300 | 3,8300 | 165.700 |
| 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 |
| *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.