Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.636,11 +3.809,14 (+6,95%)
CASI Pharmaceuticals, Inc. (CASI)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,7100 | 2,8500 | 2,6600 | 2,7950 | 2,7950 | 9435 |
| 02 may 2024 | 2,3900 | 2,7700 | 2,3600 | 2,6800 | 2,6800 | 14.600 |
| 01 may 2024 | 2,3700 | 2,4300 | 2,3000 | 2,3900 | 2,3900 | 5700 |
| 30 abr 2024 | 2,2600 | 2,4300 | 2,2600 | 2,3500 | 2,3500 | 5700 |
| 29 abr 2024 | 2,3700 | 2,3900 | 2,2800 | 2,3400 | 2,3400 | 4200 |
| 26 abr 2024 | 2,4400 | 2,4500 | 2,3600 | 2,4200 | 2,4200 | 3700 |
| 25 abr 2024 | 2,4900 | 2,6100 | 2,2200 | 2,3000 | 2,3000 | 27.800 |
| 24 abr 2024 | 2,5100 | 2,5800 | 2,4400 | 2,4400 | 2,4400 | 9100 |
| 23 abr 2024 | 2,4100 | 2,5100 | 2,3600 | 2,5100 | 2,5100 | 13.000 |
| 22 abr 2024 | 2,3300 | 2,5000 | 2,2800 | 2,4300 | 2,4300 | 13.100 |
| 19 abr 2024 | 2,1800 | 2,3000 | 2,1800 | 2,2500 | 2,2500 | 10.100 |
| 18 abr 2024 | 2,2800 | 2,3600 | 2,1400 | 2,2400 | 2,2400 | 91.900 |
| 17 abr 2024 | 2,2500 | 2,3500 | 2,0500 | 2,2400 | 2,2400 | 41.100 |
| 16 abr 2024 | 2,3000 | 2,4100 | 2,0900 | 2,3400 | 2,3400 | 30.100 |
| 15 abr 2024 | 2,5800 | 2,5800 | 2,4700 | 2,5000 | 2,5000 | 10.600 |
| 12 abr 2024 | 2,6000 | 2,6800 | 2,5000 | 2,6000 | 2,6000 | 33.500 |
| 11 abr 2024 | 2,9600 | 2,9600 | 2,6100 | 2,6500 | 2,6500 | 88.900 |
| 10 abr 2024 | 3,1300 | 3,1300 | 2,9500 | 2,9600 | 2,9600 | 100.100 |
| 09 abr 2024 | 3,0700 | 3,2600 | 3,0400 | 3,1300 | 3,1300 | 12.800 |
| 08 abr 2024 | 3,2300 | 3,2500 | 3,0300 | 3,1100 | 3,1100 | 11.200 |
| 05 abr 2024 | 3,3100 | 3,3500 | 3,1000 | 3,2000 | 3,2000 | 52.200 |
| 04 abr 2024 | 3,3500 | 3,4500 | 3,2100 | 3,3100 | 3,3100 | 20.800 |
| 03 abr 2024 | 3,4900 | 3,4900 | 3,1800 | 3,2700 | 3,2700 | 129.000 |
| 02 abr 2024 | 3,6500 | 3,6500 | 3,4200 | 3,5100 | 3,5100 | 9400 |
| 01 abr 2024 | 3,6900 | 3,6900 | 3,4400 | 3,6600 | 3,6600 | 97.000 |
| 28 mar 2024 | 2,9500 | 3,7200 | 2,9500 | 3,6100 | 3,6100 | 127.200 |
| 27 mar 2024 | 2,9700 | 3,1800 | 2,9700 | 3,0000 | 3,0000 | 161.100 |
| 26 mar 2024 | 2,9500 | 3,0900 | 2,9200 | 3,0000 | 3,0000 | 151.000 |
| 25 mar 2024 | 2,9900 | 3,0800 | 2,9600 | 2,9900 | 2,9900 | 34.200 |
| 22 mar 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0600 | 3,0600 | 20.800 |
| 21 mar 2024 | 3,0700 | 3,1600 | 2,9900 | 3,0500 | 3,0500 | 22.500 |
| 20 mar 2024 | 3,2200 | 3,3000 | 3,0000 | 3,1100 | 3,1100 | 39.200 |
| 19 mar 2024 | 2,9700 | 3,1900 | 2,9700 | 3,0800 | 3,0800 | 62.600 |
| 18 mar 2024 | 3,1400 | 3,2500 | 2,9300 | 3,0300 | 3,0300 | 66.300 |
| 15 mar 2024 | 3,5200 | 3,6900 | 3,1400 | 3,1800 | 3,1800 | 248.500 |
| 14 mar 2024 | 3,8000 | 3,8200 | 3,4500 | 3,4900 | 3,4900 | 60.100 |
| 13 mar 2024 | 4,1300 | 4,1400 | 3,8100 | 3,8100 | 3,8100 | 48.100 |
| 12 mar 2024 | 4,5600 | 4,5800 | 4,0200 | 4,1000 | 4,1000 | 57.600 |
| 11 mar 2024 | 4,7400 | 4,7800 | 4,4300 | 4,6300 | 4,6300 | 87.100 |
| 08 mar 2024 | 5,1700 | 5,2400 | 4,6600 | 4,8700 | 4,8700 | 125.900 |
| 07 mar 2024 | 5,4300 | 5,7700 | 5,2500 | 5,6500 | 5,6500 | 84.900 |
| 06 mar 2024 | 5,3700 | 6,0000 | 5,1500 | 5,8900 | 5,8900 | 161.200 |
| 05 mar 2024 | 6,2000 | 6,8600 | 4,6400 | 5,6600 | 5,6600 | 9.784.100 |
| 04 mar 2024 | 5,3400 | 5,5900 | 5,0000 | 5,0900 | 5,0900 | 25.100 |
| 01 mar 2024 | 5,4900 | 5,7000 | 5,3500 | 5,5100 | 5,5100 | 6000 |
| 29 feb 2024 | 5,7500 | 5,7500 | 5,3400 | 5,5900 | 5,5900 | 5000 |
| 28 feb 2024 | 5,8900 | 5,8900 | 5,5700 | 5,6900 | 5,6900 | 7500 |
| 27 feb 2024 | 5,3000 | 5,4800 | 5,3000 | 5,4800 | 5,4800 | 7900 |
| 26 feb 2024 | 5,4400 | 5,4800 | 5,4000 | 5,4400 | 5,4400 | 7500 |
| 23 feb 2024 | 5,5500 | 5,5500 | 5,3900 | 5,5500 | 5,5500 | 7400 |
| 22 feb 2024 | 5,5400 | 5,5400 | 5,4000 | 5,4800 | 5,4800 | 9800 |
| 21 feb 2024 | 5,6300 | 5,7000 | 5,5000 | 5,5500 | 5,5500 | 13.800 |
| 20 feb 2024 | 5,7600 | 5,8300 | 5,2700 | 5,6000 | 5,6000 | 9400 |
| 16 feb 2024 | 5,8000 | 6,0100 | 5,8000 | 5,8000 | 5,8000 | 14.600 |
| 15 feb 2024 | 6,0600 | 6,1900 | 5,8100 | 5,9700 | 5,9700 | 14.400 |
| 14 feb 2024 | 6,1000 | 6,2300 | 5,7900 | 6,0200 | 6,0200 | 25.900 |
| 13 feb 2024 | 6,0000 | 6,4500 | 6,0000 | 6,0700 | 6,0700 | 6600 |
| 12 feb 2024 | 6,1700 | 6,5700 | 6,0500 | 6,1200 | 6,1200 | 35.800 |
| 09 feb 2024 | 6,2100 | 6,3100 | 6,0400 | 6,2400 | 6,2400 | 5500 |
| 08 feb 2024 | 6,1700 | 6,3000 | 6,0400 | 6,2600 | 6,2600 | 5000 |
| 07 feb 2024 | 6,3400 | 6,3500 | 6,1600 | 6,1800 | 6,1800 | 7900 |
| 06 feb 2024 | 6,4300 | 6,4500 | 6,1000 | 6,4500 | 6,4500 | 4700 |
| 05 feb 2024 | 6,2500 | 6,4800 | 6,0400 | 6,4000 | 6,4000 | 11.400 |
| 02 feb 2024 | 6,4400 | 6,4400 | 6,0000 | 6,2900 | 6,2900 | 20.300 |
| 01 feb 2024 | 7,1500 | 7,1900 | 6,1900 | 6,5800 | 6,5800 | 52.300 |
| 31 ene 2024 | 6,6100 | 6,8600 | 6,5500 | 6,8600 | 6,8600 | 17.500 |
| 30 ene 2024 | 6,4100 | 6,9800 | 6,1700 | 6,5500 | 6,5500 | 22.800 |
| 29 ene 2024 | 6,8700 | 7,2100 | 6,5500 | 6,6100 | 6,6100 | 20.900 |
| 26 ene 2024 | 7,8300 | 8,1900 | 6,8400 | 7,0000 | 7,0000 | 65.800 |
| 25 ene 2024 | 6,4000 | 7,9300 | 6,1000 | 7,8500 | 7,8500 | 202.500 |
| 24 ene 2024 | 5,5100 | 7,0500 | 5,2700 | 6,1000 | 6,1000 | 139.900 |
| 23 ene 2024 | 5,2600 | 5,5000 | 5,0600 | 5,4200 | 5,4200 | 23.100 |
| 22 ene 2024 | 4,6600 | 5,5200 | 4,6100 | 5,0100 | 5,0100 | 60.600 |
| 19 ene 2024 | 4,9000 | 5,2800 | 4,6300 | 4,7700 | 4,7700 | 55.700 |
| 18 ene 2024 | 4,9000 | 5,6700 | 4,7900 | 5,0400 | 5,0400 | 54.900 |
| 17 ene 2024 | 5,3100 | 5,4800 | 4,7900 | 4,9500 | 4,9500 | 41.800 |
| 16 ene 2024 | 5,7600 | 5,9200 | 5,2700 | 5,3900 | 5,3900 | 51.500 |
| 12 ene 2024 | 6,1700 | 6,2900 | 6,0300 | 6,0800 | 6,0800 | 20.600 |
| 11 ene 2024 | 6,2000 | 6,3900 | 6,0000 | 6,1500 | 6,1500 | 23.000 |
| 10 ene 2024 | 6,4400 | 6,6600 | 6,2500 | 6,2600 | 6,2600 | 19.000 |
| 09 ene 2024 | 6,1900 | 6,5000 | 6,1300 | 6,5000 | 6,5000 | 17.600 |
| 08 ene 2024 | 6,5300 | 6,7300 | 6,0000 | 6,1700 | 6,1700 | 72.600 |
| 05 ene 2024 | 6,8500 | 6,9700 | 6,3100 | 6,6600 | 6,6600 | 24.700 |
| 04 ene 2024 | 6,5500 | 7,0000 | 6,5500 | 6,8500 | 6,8500 | 20.100 |
| 03 ene 2024 | 6,9400 | 7,1000 | 6,5100 | 6,5800 | 6,5800 | 26.000 |
| 02 ene 2024 | 7,0500 | 7,2700 | 6,8100 | 7,2200 | 7,2200 | 20.900 |
| 29 dic 2023 | 7,2700 | 7,5000 | 6,8400 | 7,1600 | 7,1600 | 76.100 |
| 28 dic 2023 | 6,2600 | 7,1900 | 6,1000 | 7,1900 | 7,1900 | 85.100 |
| 27 dic 2023 | 6,5300 | 6,6900 | 6,0000 | 6,3500 | 6,3500 | 53.100 |
| 26 dic 2023 | 6,5800 | 6,7900 | 6,3600 | 6,6900 | 6,6900 | 22.900 |
| 22 dic 2023 | 6,7000 | 6,9000 | 6,3100 | 6,3900 | 6,3900 | 34.100 |
| 21 dic 2023 | 6,6000 | 6,8900 | 6,5100 | 6,7000 | 6,7000 | 22.700 |
| 20 dic 2023 | 7,3500 | 7,3500 | 6,3700 | 6,4900 | 6,4900 | 79.300 |
| 19 dic 2023 | 6,8100 | 7,7800 | 6,7700 | 7,2900 | 7,2900 | 71.800 |
| 18 dic 2023 | 6,1200 | 6,8600 | 6,1200 | 6,7600 | 6,7600 | 51.000 |
| 15 dic 2023 | 6,9500 | 7,1000 | 5,6300 | 6,1300 | 6,1300 | 113.400 |
| 14 dic 2023 | 7,0300 | 7,4100 | 6,5500 | 6,8500 | 6,8500 | 76.200 |
| 13 dic 2023 | 7,7100 | 7,7900 | 7,0000 | 7,0200 | 7,0200 | 59.000 |
| 12 dic 2023 | 7,5900 | 8,4800 | 7,0500 | 7,4900 | 7,4900 | 143.200 |
| 11 dic 2023 | 6,6700 | 7,4200 | 6,6700 | 7,2200 | 7,2200 | 31.200 |
| *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.