Mercados españoles cerrados en 6 hrs 14 min
IBEX 35
11.115,00 +64,90 (+0,59%) Euro Stoxx 50
5.094,95 +40,54 (+0,80%) Dólar/Euro
1,0786 +0,0002 (+0,02%) Petróleo Brent
84,13 +0,25 (+0,30%) Oro
2.379,10 +38,80 (+1,66%) Bitcoin EUR
58.318,50 +1.552,32 (+2,73%)
Aspira Women's Health Inc. (AWH)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 2,9800 | 3,1600 | 2,8000 | 3,0700 | 3,0700 | 11.900 |
| 08 may 2024 | 2,9500 | 3,0600 | 2,8200 | 2,9800 | 2,9800 | 15.000 |
| 07 may 2024 | 3,2500 | 3,2500 | 2,9400 | 2,9500 | 2,9500 | 52.200 |
| 06 may 2024 | 3,2000 | 3,2800 | 3,0400 | 3,2100 | 3,2100 | 27.900 |
| 03 may 2024 | 3,2200 | 3,3800 | 2,9900 | 3,2100 | 3,2100 | 28.900 |
| 02 may 2024 | 3,2600 | 3,3000 | 3,1100 | 3,2100 | 3,2100 | 13.200 |
| 01 may 2024 | 3,1600 | 3,3500 | 3,1500 | 3,2200 | 3,2200 | 17.100 |
| 30 abr 2024 | 2,9900 | 3,3200 | 2,8800 | 3,2200 | 3,2200 | 9600 |
| 29 abr 2024 | 3,3200 | 3,3400 | 3,2600 | 3,3300 | 3,3300 | 7000 |
| 26 abr 2024 | 3,2700 | 3,4500 | 3,2300 | 3,3300 | 3,3300 | 16.900 |
| 25 abr 2024 | 3,3300 | 3,4000 | 3,2000 | 3,2800 | 3,2800 | 6400 |
| 24 abr 2024 | 3,3500 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 4500 |
| 23 abr 2024 | 3,5100 | 3,5200 | 3,3900 | 3,3900 | 3,3900 | 7800 |
| 22 abr 2024 | 3,5500 | 3,5700 | 3,4500 | 3,5000 | 3,5000 | 5400 |
| 19 abr 2024 | 3,5600 | 3,5600 | 3,4200 | 3,4900 | 3,4900 | 7000 |
| 18 abr 2024 | 3,5600 | 3,5700 | 3,4000 | 3,5300 | 3,5300 | 7800 |
| 17 abr 2024 | 3,3000 | 3,4900 | 3,2500 | 3,4900 | 3,4900 | 13.700 |
| 16 abr 2024 | 3,2800 | 3,6300 | 3,2800 | 3,4500 | 3,4500 | 10.400 |
| 15 abr 2024 | 3,4900 | 3,4900 | 3,2600 | 3,3900 | 3,3900 | 10.000 |
| 12 abr 2024 | 3,1800 | 3,4500 | 3,1700 | 3,4500 | 3,4500 | 24.400 |
| 11 abr 2024 | 3,2100 | 3,4900 | 3,1000 | 3,2200 | 3,2200 | 28.700 |
| 10 abr 2024 | 3,1100 | 3,4400 | 3,1000 | 3,2200 | 3,2200 | 23.900 |
| 09 abr 2024 | 2,8100 | 3,2000 | 2,5100 | 3,1000 | 3,1000 | 77.800 |
| 08 abr 2024 | 2,6600 | 3,1000 | 2,6000 | 2,8200 | 2,8200 | 77.400 |
| 05 abr 2024 | 2,7700 | 2,7700 | 2,5500 | 2,6400 | 2,6400 | 37.500 |
| 04 abr 2024 | 2,9000 | 2,9000 | 2,7000 | 2,7000 | 2,7000 | 28.100 |
| 03 abr 2024 | 2,8700 | 2,9800 | 2,7500 | 2,8000 | 2,8000 | 30.400 |
| 02 abr 2024 | 3,0400 | 3,0400 | 2,7100 | 2,7400 | 2,7400 | 22.200 |
| 01 abr 2024 | 3,1000 | 3,1000 | 2,9500 | 2,9900 | 2,9900 | 19.600 |
| 28 mar 2024 | 3,6800 | 3,6800 | 2,9100 | 3,1000 | 3,1000 | 38.700 |
| 27 mar 2024 | 3,5000 | 3,5100 | 3,3000 | 3,4300 | 3,4300 | 24.800 |
| 26 mar 2024 | 3,6000 | 3,6100 | 3,3500 | 3,5000 | 3,5000 | 21.500 |
| 25 mar 2024 | 3,7500 | 3,7500 | 3,4800 | 3,5600 | 3,5600 | 19.200 |
| 22 mar 2024 | 3,6000 | 3,7200 | 3,5100 | 3,6500 | 3,6500 | 14.000 |
| 21 mar 2024 | 3,5900 | 3,8100 | 3,3000 | 3,6100 | 3,6100 | 52.100 |
| 20 mar 2024 | 3,5000 | 3,5000 | 3,4200 | 3,4800 | 3,4800 | 6700 |
| 19 mar 2024 | 3,5600 | 3,7000 | 3,2600 | 3,5500 | 3,5500 | 81.100 |
| 18 mar 2024 | 3,6500 | 3,8100 | 3,5400 | 3,6500 | 3,6500 | 14.600 |
| 15 mar 2024 | 3,7000 | 3,7000 | 3,5800 | 3,6000 | 3,6000 | 10.200 |
| 14 mar 2024 | 3,6800 | 3,7500 | 3,4700 | 3,6800 | 3,6800 | 11.800 |
| 13 mar 2024 | 3,7600 | 3,7600 | 3,5500 | 3,6700 | 3,6700 | 16.800 |
| 12 mar 2024 | 3,7600 | 3,9200 | 3,4000 | 3,6600 | 3,6600 | 60.300 |
| 11 mar 2024 | 3,6200 | 3,9200 | 3,5000 | 3,7300 | 3,7300 | 15.400 |
| 08 mar 2024 | 3,7100 | 3,8000 | 3,6500 | 3,6600 | 3,6600 | 6600 |
| 07 mar 2024 | 3,9100 | 3,9100 | 3,7000 | 3,7400 | 3,7400 | 24.700 |
| 06 mar 2024 | 3,9000 | 3,9900 | 3,7200 | 3,8200 | 3,8200 | 7000 |
| 05 mar 2024 | 3,8900 | 3,9100 | 3,6000 | 3,8800 | 3,8800 | 22.800 |
| 04 mar 2024 | 4,0000 | 4,0000 | 3,7800 | 3,9300 | 3,9300 | 15.600 |
| 01 mar 2024 | 3,9500 | 4,2900 | 3,8800 | 4,0000 | 4,0000 | 41.600 |
| 29 feb 2024 | 3,8600 | 4,0000 | 3,7700 | 3,9500 | 3,9500 | 17.400 |
| 28 feb 2024 | 3,6600 | 4,0500 | 3,6600 | 3,8500 | 3,8500 | 24.100 |
| 27 feb 2024 | 4,2300 | 4,3000 | 3,9400 | 4,0500 | 4,0500 | 27.100 |
| 26 feb 2024 | 4,4300 | 4,4300 | 4,0100 | 4,1200 | 4,1200 | 12.500 |
| 23 feb 2024 | 4,4300 | 4,4700 | 4,2500 | 4,4600 | 4,4600 | 14.100 |
| 22 feb 2024 | 4,7200 | 4,7200 | 4,2600 | 4,4100 | 4,4100 | 18.700 |
| 21 feb 2024 | 4,9800 | 4,9800 | 4,5400 | 4,6600 | 4,6600 | 17.900 |
| 20 feb 2024 | 4,8400 | 4,9600 | 4,7000 | 4,9600 | 4,9600 | 10.200 |
| 16 feb 2024 | 4,8200 | 5,0000 | 4,5500 | 4,8300 | 4,8300 | 23.700 |
| 15 feb 2024 | 4,6700 | 4,9100 | 4,5600 | 4,7300 | 4,7300 | 23.000 |
| 14 feb 2024 | 4,5000 | 4,9700 | 4,4300 | 4,8700 | 4,8700 | 18.700 |
| 13 feb 2024 | 4,5900 | 4,9800 | 4,4500 | 4,6300 | 4,6300 | 17.600 |
| 12 feb 2024 | 4,8100 | 4,9400 | 4,6000 | 4,7500 | 4,7500 | 18.100 |
| 09 feb 2024 | 4,7700 | 4,9700 | 4,4000 | 4,8100 | 4,8100 | 43.400 |
| 08 feb 2024 | 4,4500 | 4,7800 | 4,3800 | 4,6700 | 4,6700 | 26.400 |
| 07 feb 2024 | 4,7000 | 4,7000 | 4,2200 | 4,3100 | 4,3100 | 19.000 |
| 06 feb 2024 | 4,7500 | 4,9000 | 4,2700 | 4,5800 | 4,5800 | 25.200 |
| 05 feb 2024 | 5,2000 | 5,2000 | 4,7100 | 4,8000 | 4,8000 | 28.700 |
| 02 feb 2024 | 5,3200 | 5,3400 | 4,9000 | 5,2700 | 5,2700 | 29.700 |
| 01 feb 2024 | 5,3600 | 5,4500 | 5,0200 | 5,2700 | 5,2700 | 19.400 |
| 31 ene 2024 | 5,4300 | 5,6200 | 5,1600 | 5,4000 | 5,4000 | 21.600 |
| 30 ene 2024 | 5,6300 | 5,6500 | 5,0200 | 5,3500 | 5,3500 | 32.400 |
| 29 ene 2024 | 5,2900 | 5,6300 | 4,9400 | 5,6300 | 5,6300 | 50.400 |
| 26 ene 2024 | 4,4400 | 5,3700 | 4,4000 | 5,2900 | 5,2900 | 83.700 |
| 25 ene 2024 | 4,1400 | 4,3700 | 4,0000 | 4,2900 | 4,2900 | 60.900 |
| 24 ene 2024 | 4,4500 | 4,4500 | 3,8600 | 4,1300 | 4,1300 | 73.700 |
| 23 ene 2024 | 4,4300 | 4,5300 | 3,9500 | 4,4000 | 4,4000 | 112.300 |
| 22 ene 2024 | 4,5000 | 4,5800 | 4,0800 | 4,4400 | 4,4400 | 126.000 |
| 19 ene 2024 | 4,5100 | 4,5100 | 4,1100 | 4,4600 | 4,4600 | 47.300 |
| 18 ene 2024 | 4,2300 | 4,7000 | 4,0100 | 4,5300 | 4,5300 | 43.600 |
| 17 ene 2024 | 4,8300 | 4,8400 | 4,4100 | 4,7100 | 4,7100 | 32.900 |
| 16 ene 2024 | 5,0400 | 5,0400 | 4,7100 | 4,9100 | 4,9100 | 17.500 |
| 12 ene 2024 | 4,9100 | 5,2300 | 4,7700 | 4,9000 | 4,9000 | 41.200 |
| 11 ene 2024 | 4,9800 | 5,1300 | 4,7500 | 4,9000 | 4,9000 | 39.100 |
| 10 ene 2024 | 4,6300 | 5,3000 | 4,5100 | 4,9900 | 4,9900 | 86.200 |
| 09 ene 2024 | 4,4500 | 4,7200 | 4,2100 | 4,6200 | 4,6200 | 27.300 |
| 08 ene 2024 | 4,4500 | 4,5400 | 4,3000 | 4,5400 | 4,5400 | 14.900 |
| 05 ene 2024 | 4,2500 | 4,4300 | 4,2200 | 4,4300 | 4,4300 | 42.100 |
| 04 ene 2024 | 4,2700 | 4,4400 | 4,0800 | 4,4300 | 4,4300 | 29.900 |
| 03 ene 2024 | 4,1700 | 4,2700 | 3,9200 | 4,2700 | 4,2700 | 23.900 |
| 02 ene 2024 | 4,0700 | 4,1900 | 3,8300 | 4,1800 | 4,1800 | 32.900 |
| 29 dic 2023 | 4,1700 | 4,3500 | 3,8900 | 4,0800 | 4,0800 | 97.900 |
| 28 dic 2023 | 3,7800 | 4,5000 | 3,7500 | 4,1200 | 4,1200 | 127.800 |
| 27 dic 2023 | 3,3500 | 3,8300 | 3,3400 | 3,7700 | 3,7700 | 62.700 |
| 26 dic 2023 | 2,8600 | 3,3900 | 2,8100 | 3,3800 | 3,3800 | 141.800 |
| 22 dic 2023 | 2,5500 | 2,8900 | 2,5500 | 2,8900 | 2,8900 | 65.100 |
| 21 dic 2023 | 2,6500 | 2,6900 | 2,4900 | 2,5400 | 2,5400 | 51.500 |
| 20 dic 2023 | 2,6000 | 2,7400 | 2,5800 | 2,6200 | 2,6200 | 61.700 |
| 19 dic 2023 | 2,6300 | 2,7400 | 2,6000 | 2,6300 | 2,6300 | 50.200 |
| 18 dic 2023 | 2,7100 | 2,7800 | 2,5900 | 2,6500 | 2,6500 | 25.500 |
| 15 dic 2023 | 2,7500 | 2,8000 | 2,6500 | 2,7300 | 2,7300 | 42.400 |
| *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.