Mercados españoles abiertos en 3 hrs 20 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0723 -0,0010 (-0,10%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.050,98 -22,46 (-0,04%)
BioCryst Pharmaceuticals, Inc. (BCRX)
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:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,1500 | 4,1700 | 4,0300 | 4,1600 | 4,1600 | 2.735.500 |
| 24 abr 2024 | 4,3700 | 4,4200 | 4,1800 | 4,2100 | 4,2100 | 4.410.000 |
| 23 abr 2024 | 4,4400 | 4,6300 | 4,3700 | 4,3800 | 4,3800 | 4.236.600 |
| 22 abr 2024 | 4,4300 | 4,5700 | 4,3900 | 4,4100 | 4,4100 | 2.557.500 |
| 19 abr 2024 | 4,5000 | 4,5900 | 4,2700 | 4,4300 | 4,4300 | 4.693.500 |
| 18 abr 2024 | 4,6000 | 4,7100 | 4,4900 | 4,5000 | 4,5000 | 2.959.900 |
| 17 abr 2024 | 4,6500 | 4,7900 | 4,5700 | 4,5800 | 4,5800 | 4.055.100 |
| 16 abr 2024 | 4,6100 | 4,7200 | 4,5400 | 4,6100 | 4,6100 | 1.979.300 |
| 15 abr 2024 | 4,7800 | 4,7900 | 4,5900 | 4,6700 | 4,6700 | 2.496.700 |
| 12 abr 2024 | 5,1000 | 5,1600 | 4,7000 | 4,7700 | 4,7700 | 4.525.500 |
| 11 abr 2024 | 4,9300 | 5,1200 | 4,8200 | 5,1000 | 5,1000 | 3.304.100 |
| 10 abr 2024 | 4,6400 | 4,9100 | 4,5600 | 4,8700 | 4,8700 | 2.915.100 |
| 09 abr 2024 | 4,6100 | 4,8800 | 4,6100 | 4,8000 | 4,8000 | 1.973.600 |
| 08 abr 2024 | 4,6200 | 4,6700 | 4,5400 | 4,6100 | 4,6100 | 1.604.600 |
| 05 abr 2024 | 4,5600 | 4,6600 | 4,4500 | 4,6000 | 4,6000 | 1.784.500 |
| 04 abr 2024 | 4,7600 | 4,8400 | 4,5800 | 4,6000 | 4,6000 | 2.736.600 |
| 03 abr 2024 | 4,7100 | 4,7700 | 4,6000 | 4,7300 | 4,7300 | 3.058.500 |
| 02 abr 2024 | 4,9500 | 5,0100 | 4,6800 | 4,6900 | 4,6900 | 4.211.000 |
| 01 abr 2024 | 5,0400 | 5,0900 | 4,9100 | 5,0500 | 5,0500 | 4.874.800 |
| 28 mar 2024 | 5,2000 | 5,3400 | 5,0600 | 5,0800 | 5,0800 | 3.491.400 |
| 27 mar 2024 | 5,0400 | 5,2100 | 4,9700 | 5,1500 | 5,1500 | 2.990.400 |
| 26 mar 2024 | 5,0100 | 5,1500 | 4,9900 | 5,0100 | 5,0100 | 3.160.000 |
| 25 mar 2024 | 5,0000 | 5,0800 | 4,8400 | 4,9100 | 4,9100 | 2.828.300 |
| 22 mar 2024 | 5,5100 | 5,5100 | 5,0100 | 5,0100 | 5,0100 | 3.291.700 |
| 21 mar 2024 | 5,5000 | 5,8700 | 5,4500 | 5,4900 | 5,4900 | 2.726.100 |
| 20 mar 2024 | 5,3100 | 5,4900 | 5,1700 | 5,4700 | 5,4700 | 3.180.800 |
| 19 mar 2024 | 5,0600 | 5,4300 | 5,0400 | 5,3600 | 5,3600 | 3.119.300 |
| 18 mar 2024 | 5,0000 | 5,1800 | 4,8900 | 5,0700 | 5,0700 | 4.350.700 |
| 15 mar 2024 | 4,8700 | 5,1200 | 4,8500 | 5,0000 | 5,0000 | 10.244.900 |
| 14 mar 2024 | 5,1000 | 5,1000 | 4,8200 | 4,8900 | 4,8900 | 4.062.100 |
| 13 mar 2024 | 5,1400 | 5,2600 | 5,0700 | 5,1400 | 5,1400 | 2.635.000 |
| 12 mar 2024 | 5,3100 | 5,3100 | 5,0400 | 5,1400 | 5,1400 | 3.063.100 |
| 11 mar 2024 | 5,4700 | 5,5800 | 5,3000 | 5,3200 | 5,3200 | 2.948.300 |
| 08 mar 2024 | 5,2700 | 5,5600 | 5,2300 | 5,4300 | 5,4300 | 2.633.100 |
| 07 mar 2024 | 5,2500 | 5,2500 | 5,1300 | 5,1800 | 5,1800 | 2.199.400 |
| 06 mar 2024 | 5,4500 | 5,5300 | 5,1600 | 5,2100 | 5,2100 | 4.065.400 |
| 05 mar 2024 | 5,4700 | 5,5200 | 5,3100 | 5,4100 | 5,4100 | 1.933.200 |
| 04 mar 2024 | 5,6200 | 5,6800 | 5,4000 | 5,5100 | 5,5100 | 2.261.300 |
| 01 mar 2024 | 5,6700 | 5,8900 | 5,6100 | 5,6200 | 5,6200 | 3.034.100 |
| 29 feb 2024 | 5,8500 | 5,9300 | 5,6000 | 5,6300 | 5,6300 | 3.442.600 |
| 28 feb 2024 | 5,7700 | 6,0200 | 5,6900 | 5,7100 | 5,7100 | 3.397.400 |
| 27 feb 2024 | 5,8900 | 6,0400 | 5,6500 | 5,8700 | 5,8700 | 3.695.400 |
| 26 feb 2024 | 5,7000 | 6,0300 | 5,6400 | 5,7900 | 5,7900 | 4.006.000 |
| 23 feb 2024 | 5,8100 | 5,8700 | 5,6100 | 5,7100 | 5,7100 | 2.729.800 |
| 22 feb 2024 | 5,6500 | 5,8900 | 5,5400 | 5,8200 | 5,8200 | 1.868.600 |
| 21 feb 2024 | 5,7600 | 5,7900 | 5,5400 | 5,6500 | 5,6500 | 1.906.600 |
| 20 feb 2024 | 5,7500 | 5,9500 | 5,7100 | 5,8200 | 5,8200 | 2.424.100 |
| 16 feb 2024 | 5,5500 | 5,9800 | 5,4900 | 5,9200 | 5,9200 | 2.661.100 |
| 15 feb 2024 | 5,6300 | 5,8800 | 5,5300 | 5,6400 | 5,6400 | 3.684.800 |
| 14 feb 2024 | 5,3700 | 5,5900 | 5,2000 | 5,5700 | 5,5700 | 4.167.500 |
| 13 feb 2024 | 5,6900 | 5,7100 | 5,3100 | 5,3200 | 5,3200 | 3.534.200 |
| 12 feb 2024 | 5,8900 | 6,3500 | 5,8700 | 5,9500 | 5,9500 | 5.453.600 |
| 09 feb 2024 | 5,3900 | 5,8700 | 5,3200 | 5,8500 | 5,8500 | 4.472.800 |
| 08 feb 2024 | 5,2900 | 5,3800 | 5,1600 | 5,3200 | 5,3200 | 1.886.300 |
| 07 feb 2024 | 5,5000 | 5,5400 | 5,2900 | 5,3000 | 5,3000 | 2.918.600 |
| 06 feb 2024 | 5,0900 | 5,5200 | 5,0200 | 5,5100 | 5,5100 | 2.478.500 |
| 05 feb 2024 | 5,0400 | 5,1500 | 4,9300 | 5,1400 | 5,1400 | 1.957.600 |
| 02 feb 2024 | 5,2500 | 5,2500 | 4,9500 | 5,0800 | 5,0800 | 2.998.700 |
| 01 feb 2024 | 5,3600 | 5,3900 | 5,2200 | 5,2800 | 5,2800 | 2.024.800 |
| 31 ene 2024 | 5,5000 | 5,6200 | 5,3000 | 5,3000 | 5,3000 | 1.793.100 |
| 30 ene 2024 | 5,6600 | 5,6600 | 5,4800 | 5,5000 | 5,5000 | 1.946.600 |
| 29 ene 2024 | 5,4200 | 5,7000 | 5,2500 | 5,6700 | 5,6700 | 2.259.400 |
| 26 ene 2024 | 5,4900 | 5,6200 | 5,4200 | 5,4400 | 5,4400 | 2.583.400 |
| 25 ene 2024 | 5,4300 | 5,6100 | 5,3800 | 5,4500 | 5,4500 | 2.257.100 |
| 24 ene 2024 | 5,5700 | 5,5900 | 5,4000 | 5,4000 | 5,4000 | 2.160.400 |
| 23 ene 2024 | 5,7400 | 5,7600 | 5,3600 | 5,5000 | 5,5000 | 2.587.800 |
| 22 ene 2024 | 5,7100 | 5,8500 | 5,3900 | 5,6200 | 5,6200 | 4.066.300 |
| 19 ene 2024 | 5,7500 | 5,7500 | 5,6000 | 5,6700 | 5,6700 | 2.784.300 |
| 18 ene 2024 | 5,9500 | 5,9700 | 5,6800 | 5,7600 | 5,7600 | 2.243.900 |
| 17 ene 2024 | 5,9700 | 6,0400 | 5,8800 | 5,9600 | 5,9600 | 2.751.800 |
| 16 ene 2024 | 6,2200 | 6,2500 | 5,9300 | 6,0900 | 6,0900 | 2.915.300 |
| 12 ene 2024 | 6,5100 | 6,6600 | 6,2300 | 6,3500 | 6,3500 | 3.061.000 |
| 11 ene 2024 | 6,7600 | 6,8400 | 6,4300 | 6,4700 | 6,4700 | 4.582.100 |
| 10 ene 2024 | 7,5400 | 7,7500 | 6,7500 | 6,8800 | 6,8800 | 5.384.200 |
| 09 ene 2024 | 7,5600 | 7,6900 | 7,3900 | 7,4400 | 7,4400 | 5.298.200 |
| 08 ene 2024 | 6,3000 | 7,6500 | 6,1200 | 7,6500 | 7,6500 | 12.028.300 |
| 05 ene 2024 | 6,3600 | 6,3700 | 6,0900 | 6,0900 | 6,0900 | 2.648.600 |
| 04 ene 2024 | 6,0500 | 6,5400 | 6,0500 | 6,4600 | 6,4600 | 4.016.700 |
| 03 ene 2024 | 6,0000 | 6,0500 | 5,8500 | 6,0000 | 6,0000 | 3.700.000 |
| 02 ene 2024 | 5,9500 | 6,2800 | 5,8100 | 6,0700 | 6,0700 | 2.879.200 |
| 29 dic 2023 | 6,0900 | 6,1000 | 5,9900 | 5,9900 | 5,9900 | 2.151.600 |
| 28 dic 2023 | 6,1800 | 6,2700 | 6,0300 | 6,0900 | 6,0900 | 2.584.900 |
| 27 dic 2023 | 6,0800 | 6,1900 | 5,9600 | 6,1900 | 6,1900 | 3.096.700 |
| 26 dic 2023 | 6,0200 | 6,1700 | 5,9300 | 6,0800 | 6,0800 | 3.058.000 |
| 22 dic 2023 | 5,8200 | 6,0700 | 5,7800 | 5,9400 | 5,9400 | 2.513.100 |
| 21 dic 2023 | 5,7300 | 5,8500 | 5,6700 | 5,7600 | 5,7600 | 2.408.000 |
| 20 dic 2023 | 5,9700 | 6,0000 | 5,6100 | 5,6400 | 5,6400 | 3.177.700 |
| 19 dic 2023 | 6,1100 | 6,2700 | 5,9900 | 6,0500 | 6,0500 | 4.919.300 |
| 18 dic 2023 | 6,1600 | 6,2600 | 6,0300 | 6,0700 | 6,0700 | 2.423.500 |
| 15 dic 2023 | 6,4700 | 6,4800 | 6,0400 | 6,1900 | 6,1900 | 10.631.900 |
| 14 dic 2023 | 6,4300 | 6,5800 | 6,3200 | 6,4300 | 6,4300 | 7.179.300 |
| 13 dic 2023 | 5,9300 | 6,3000 | 5,7200 | 6,3000 | 6,3000 | 7.369.400 |
| 12 dic 2023 | 5,3800 | 6,0900 | 5,2900 | 5,9500 | 5,9500 | 10.321.400 |
| 11 dic 2023 | 5,8500 | 5,8500 | 5,2500 | 5,3900 | 5,3900 | 6.915.800 |
| 08 dic 2023 | 5,6500 | 5,8200 | 5,5900 | 5,6900 | 5,6900 | 5.120.400 |
| 07 dic 2023 | 5,5400 | 6,0000 | 5,4200 | 5,6700 | 5,6700 | 9.863.900 |
| 06 dic 2023 | 5,5000 | 5,7100 | 4,9800 | 5,5100 | 5,5100 | 16.187.400 |
| 05 dic 2023 | 6,1200 | 6,3800 | 6,0400 | 6,1300 | 6,1300 | 3.230.500 |
| 04 dic 2023 | 6,2000 | 6,3500 | 6,0300 | 6,1900 | 6,1900 | 2.562.300 |
| 01 dic 2023 | 5,9300 | 6,1700 | 5,7300 | 6,1500 | 6,1500 | 4.407.500 |
| *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.