Mercados españoles cerrados

AVROBIO, Inc. (AVRO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,26000,0000 (0,00%)
A partir del 02:06PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,25911,27001,24001,26001,260024.267
08 may 20241,23001,26001,23001,26001,2600146.300
07 may 20241,25001,27001,23001,25001,2500225.300
06 may 20241,25001,25001,21001,24001,2400156.500
03 may 20241,23001,24001,18001,22001,2200202.100
02 may 20241,22001,25001,21001,23001,2300473.100
01 may 20241,21001,22001,17001,22001,2200398.900
30 abr 20241,20001,22001,19001,19001,1900470.500
29 abr 20241,20001,21001,18001,19001,1900142.700
26 abr 20241,18001,22001,18001,21001,2100205.000
25 abr 20241,20001,20001,17001,19001,190095.500
24 abr 20241,19001,21001,19001,19001,1900354.000
23 abr 20241,20001,23001,18001,21001,210053.900
22 abr 20241,18001,22001,18001,20001,200052.500
19 abr 20241,23001,23001,20001,20001,200039.500
18 abr 20241,24001,26001,22001,24001,240036.500
17 abr 20241,25001,26001,20001,22001,2200203.400
16 abr 20241,25001,27001,24001,26001,2600184.000
15 abr 20241,28001,28001,24001,26001,2600203.300
12 abr 20241,24001,29001,24001,27001,270056.500
11 abr 20241,25001,29001,25001,27001,2700140.900
10 abr 20241,26001,27001,24001,25001,250081.000
09 abr 20241,26001,28001,24001,26001,260092.400
08 abr 20241,26001,27001,23001,26001,2600107.800
05 abr 20241,31001,31001,25001,27001,270083.200
04 abr 20241,30001,31001,27001,31001,3100160.300
03 abr 20241,26001,31001,25001,30001,3000155.900
02 abr 20241,25001,29001,22001,28001,2800135.500
01 abr 20241,28001,30001,26001,28001,280059.200
28 mar 20241,26001,30001,25001,28001,2800104.200
27 mar 20241,25001,26001,22001,26001,2600423.600
26 mar 20241,25001,27001,22001,26001,260069.200
25 mar 20241,21001,25001,15001,22001,2200812.300
22 mar 20241,25001,29001,23001,28001,280046.200
21 mar 20241,26001,28001,23001,25001,250077.100
20 mar 20241,26001,29001,24001,28001,2800184.000
19 mar 20241,29001,30001,25001,26001,260060.200
18 mar 20241,28001,30001,27001,29001,2900301.700
15 mar 20241,25001,31001,20001,30001,3000493.500
14 mar 20241,27001,29001,25001,27001,2700177.200
13 mar 20241,27001,30001,25001,29001,2900176.700
12 mar 20241,32001,32001,27001,28001,2800112.500
11 mar 20241,26001,32001,26001,30001,3000165.000
08 mar 20241,31001,33001,28001,31001,310058.900
07 mar 20241,34001,34001,28001,31001,3100366.100
06 mar 20241,29001,34001,27001,34001,340083.100
05 mar 20241,32001,33001,27001,30001,300045.800
04 mar 20241,34001,35001,20001,31001,3100125.800
01 mar 20241,29001,36001,29001,33001,3300178.000
29 feb 20241,30001,33001,30001,31001,3100164.000
28 feb 20241,33001,33001,30001,32001,3200324.700
27 feb 20241,35001,35001,28001,30001,3000261.700
26 feb 20241,28001,34001,28001,30001,3000272.000
23 feb 20241,26001,31001,26001,28001,2800115.200
22 feb 20241,30001,31001,28001,29001,2900128.900
21 feb 20241,29001,31001,28001,30001,3000276.900
20 feb 20241,28001,32001,28001,30001,3000846.800
16 feb 20241,28001,32001,26001,29001,2900280.000
15 feb 20241,28001,31001,25001,31001,3100346.300
14 feb 20241,27001,30001,27001,29001,2900234.900
13 feb 20241,27001,32001,19001,30001,3000697.500
12 feb 20241,30001,32001,27001,30001,3000472.200
09 feb 20241,29001,32001,28001,32001,3200231.600
08 feb 20241,29001,33001,27001,30001,3000140.500
07 feb 20241,31001,32001,27001,32001,3200142.100
06 feb 20241,31001,32001,27001,31001,3100210.300
05 feb 20241,20001,31001,20001,30001,3000502.300
02 feb 20241,27001,28001,21001,28001,2800272.400
01 feb 20241,25001,28001,25001,27001,2700289.300
31 ene 20241,17001,27001,15001,26001,26001.425.600
30 ene 20241,01001,20001,01001,15001,15004.451.200
29 ene 20241,34001,37001,33001,37001,370059.400
26 ene 20241,35001,37001,32001,36001,360045.500
25 ene 20241,35001,37001,32001,32001,320040.600
24 ene 20241,32001,35001,30001,33001,330064.300
23 ene 20241,31001,36001,30001,33001,3300148.700
22 ene 20241,34001,35001,30001,31001,310088.400
19 ene 20241,35001,38001,29001,33001,330076.800
18 ene 20241,35001,38001,32001,34001,340039.600
17 ene 20241,32001,36001,32001,34001,3400431.100
16 ene 20241,39001,39001,32001,34001,3400371.500
12 ene 20241,41001,46001,39001,41001,410089.900
11 ene 20241,43001,46001,36001,42001,4200133.200
10 ene 20241,44001,48001,41001,45001,4500370.800
09 ene 20241,45001,47001,40001,42001,4200358.600
08 ene 20241,47001,48001,43001,45001,4500123.400
05 ene 20241,47001,49001,46001,47001,4700100.800
04 ene 20241,44001,50001,43001,48001,480056.600
03 ene 20241,44001,52001,41001,46001,4600408.300
02 ene 20241,39001,45001,38001,44001,4400207.100
29 dic 20231,41001,42001,36001,36001,3600157.800
28 dic 20231,42001,44001,39001,42001,420041.600
27 dic 20231,38001,44001,38001,41001,4100144.500
26 dic 20231,38001,40001,34001,39001,3900123.300
22 dic 20231,38001,40001,35001,35001,3500137.000
21 dic 20231,33001,36001,33001,34001,340062.100
20 dic 20231,32001,35001,30001,33001,330077.900
19 dic 20231,31001,37001,29001,36001,360090.700
18 dic 20231,31001,35001,30001,30001,300095.800
15 dic 20231,34001,39001,30001,36001,3600492.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...