Mercados españoles cerrados en 5 hrs 52 min
IBEX 35
11.104,10 -1,40 (-0,01%) Euro Stoxx 50
5.075,33 -9,75 (-0,19%) Dólar/Euro
1,0785 +0,0013 (+0,12%) Petróleo Brent
83,00 +0,21 (+0,25%) Oro
2.347,50 -27,50 (-1,16%) Bitcoin EUR
58.534,79 +1.930,54 (+3,41%)
Creative Medical Technology Holdings, Inc. (CELZ)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,3000 | 4,3965 | 4,3000 | 4,3500 | 4,3500 | 3400 |
| 09 may 2024 | 4,3668 | 4,5800 | 4,3000 | 4,3000 | 4,3000 | 11.200 |
| 08 may 2024 | 4,4200 | 4,5166 | 4,3204 | 4,4300 | 4,4300 | 3800 |
| 07 may 2024 | 4,8981 | 4,8981 | 4,6000 | 4,6000 | 4,6000 | 7400 |
| 06 may 2024 | 4,2600 | 4,5400 | 4,2600 | 4,4600 | 4,4600 | 5500 |
| 03 may 2024 | 4,5400 | 4,5400 | 4,2539 | 4,3950 | 4,3950 | 5100 |
| 02 may 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 1000 |
| 01 may 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 500 |
| 30 abr 2024 | 4,3100 | 4,5631 | 4,3100 | 4,4400 | 4,4400 | 6700 |
| 29 abr 2024 | 4,4200 | 4,4999 | 4,3300 | 4,3850 | 4,3850 | 3300 |
| 26 abr 2024 | 4,3200 | 4,4200 | 4,2980 | 4,3200 | 4,3200 | 11.200 |
| 25 abr 2024 | 4,8000 | 4,8000 | 4,3500 | 4,4000 | 4,4000 | 21.500 |
| 24 abr 2024 | 4,8942 | 4,8942 | 4,8100 | 4,8100 | 4,8100 | 9200 |
| 23 abr 2024 | 4,8600 | 4,9299 | 4,8200 | 4,8201 | 4,8201 | 9600 |
| 22 abr 2024 | 4,8100 | 4,9700 | 4,8100 | 4,8301 | 4,8301 | 37.000 |
| 19 abr 2024 | 4,8100 | 4,8750 | 4,8100 | 4,8100 | 4,8100 | 22.300 |
| 18 abr 2024 | 4,9200 | 5,0000 | 4,8100 | 4,8100 | 4,8100 | 14.500 |
| 17 abr 2024 | 5,1200 | 5,2950 | 4,9000 | 4,9950 | 4,9950 | 19.000 |
| 16 abr 2024 | 5,2000 | 5,3016 | 5,2000 | 5,2000 | 5,2000 | 4300 |
| 15 abr 2024 | 5,2000 | 5,6165 | 5,2000 | 5,2100 | 5,2100 | 7900 |
| 12 abr 2024 | 5,2400 | 5,3839 | 5,2000 | 5,2100 | 5,2100 | 4100 |
| 11 abr 2024 | 5,4700 | 5,6500 | 5,2200 | 5,4650 | 5,4650 | 6100 |
| 10 abr 2024 | 5,5200 | 5,5950 | 5,5101 | 5,5950 | 5,5950 | 2200 |
| 09 abr 2024 | 5,5000 | 5,6400 | 5,4773 | 5,6400 | 5,6400 | 3400 |
| 08 abr 2024 | 5,6700 | 5,8500 | 5,5300 | 5,5300 | 5,5300 | 17.500 |
| 05 abr 2024 | 5,6400 | 5,7300 | 5,5100 | 5,5200 | 5,5200 | 13.700 |
| 04 abr 2024 | 5,5867 | 5,7300 | 5,4200 | 5,5257 | 5,5257 | 6900 |
| 03 abr 2024 | 5,6300 | 5,7899 | 5,4201 | 5,5000 | 5,5000 | 27.100 |
| 02 abr 2024 | 5,6600 | 5,6800 | 5,4699 | 5,6200 | 5,6200 | 13.000 |
| 01 abr 2024 | 5,2100 | 5,8000 | 5,2100 | 5,5600 | 5,5600 | 62.600 |
| 28 mar 2024 | 5,2000 | 5,4000 | 5,1000 | 5,2100 | 5,2100 | 14.500 |
| 27 mar 2024 | 5,1800 | 5,3700 | 5,0206 | 5,1500 | 5,1500 | 11.400 |
| 26 mar 2024 | 5,3200 | 5,3200 | 5,0002 | 5,0900 | 5,0900 | 35.100 |
| 25 mar 2024 | 5,2200 | 5,6000 | 5,1754 | 5,4200 | 5,4200 | 9400 |
| 22 mar 2024 | 5,4000 | 5,4657 | 5,1500 | 5,1900 | 5,1900 | 11.800 |
| 21 mar 2024 | 5,4100 | 5,8150 | 5,1400 | 5,2900 | 5,2900 | 58.600 |
| 20 mar 2024 | 5,3400 | 5,4199 | 5,0601 | 5,2700 | 5,2700 | 15.100 |
| 19 mar 2024 | 5,3800 | 5,4100 | 5,0800 | 5,1400 | 5,1400 | 28.200 |
| 18 mar 2024 | 5,3900 | 5,8300 | 4,9100 | 5,2300 | 5,2300 | 48.700 |
| 15 mar 2024 | 5,2900 | 5,3600 | 4,8000 | 5,3600 | 5,3600 | 64.800 |
| 14 mar 2024 | 5,9300 | 6,0750 | 5,0500 | 5,1850 | 5,1850 | 53.400 |
| 13 mar 2024 | 6,3700 | 6,3700 | 5,8900 | 5,8900 | 5,8900 | 54.900 |
| 12 mar 2024 | 6,2000 | 6,4997 | 6,1502 | 6,2500 | 6,2500 | 59.900 |
| 11 mar 2024 | 6,0100 | 6,7399 | 6,0100 | 6,4500 | 6,4500 | 108.500 |
| 08 mar 2024 | 6,0100 | 7,4444 | 5,7900 | 6,2500 | 6,2500 | 585.400 |
| 07 mar 2024 | 7,9700 | 10,2812 | 5,6800 | 6,3000 | 6,3000 | 7.918.700 |
| 06 mar 2024 | 4,6700 | 5,8800 | 4,3900 | 4,7600 | 4,7600 | 3.570.800 |
| 05 mar 2024 | 4,2050 | 4,2050 | 4,0900 | 4,1290 | 4,1290 | 12.000 |
| 04 mar 2024 | 4,2400 | 4,2400 | 4,0000 | 4,0600 | 4,0600 | 12.900 |
| 01 mar 2024 | 4,2448 | 4,2845 | 4,2021 | 4,2845 | 4,2845 | 4200 |
| 29 feb 2024 | 4,4100 | 4,4350 | 4,1600 | 4,1600 | 4,1600 | 9600 |
| 28 feb 2024 | 4,2200 | 4,3900 | 4,2200 | 4,3900 | 4,3900 | 3000 |
| 27 feb 2024 | 4,1579 | 4,4799 | 4,1500 | 4,3042 | 4,3042 | 5500 |
| 26 feb 2024 | 4,0300 | 4,2800 | 3,9732 | 4,2800 | 4,2800 | 3700 |
| 23 feb 2024 | 4,1175 | 4,1600 | 3,9300 | 4,0300 | 4,0300 | 7300 |
| 22 feb 2024 | 4,2100 | 4,2999 | 4,2000 | 4,2000 | 4,2000 | 7700 |
| 21 feb 2024 | 4,3000 | 4,3179 | 4,3000 | 4,3000 | 4,3000 | 1700 |
| 20 feb 2024 | 4,2200 | 4,4050 | 4,2200 | 4,3100 | 4,3100 | 5700 |
| 16 feb 2024 | 4,3250 | 4,3500 | 4,2293 | 4,2293 | 4,2293 | 4800 |
| 15 feb 2024 | 4,3187 | 4,3199 | 4,2300 | 4,2300 | 4,2300 | 3100 |
| 14 feb 2024 | 4,2341 | 4,3499 | 4,2341 | 4,3499 | 4,3499 | 2500 |
| 13 feb 2024 | 4,2100 | 4,3500 | 4,2100 | 4,2100 | 4,2100 | 13.000 |
| 12 feb 2024 | 4,2100 | 4,3599 | 4,2100 | 4,2200 | 4,2200 | 5300 |
| 09 feb 2024 | 4,2200 | 4,3684 | 4,2100 | 4,2940 | 4,2940 | 4200 |
| 08 feb 2024 | 4,3000 | 4,3194 | 4,2300 | 4,2300 | 4,2300 | 2000 |
| 07 feb 2024 | 4,2200 | 4,3500 | 4,2200 | 4,2495 | 4,2495 | 6700 |
| 06 feb 2024 | 4,2300 | 4,2500 | 4,2300 | 4,2500 | 4,2500 | 1000 |
| 05 feb 2024 | 4,2300 | 4,2429 | 4,2200 | 4,2201 | 4,2201 | 1700 |
| 02 feb 2024 | 4,3000 | 4,3076 | 4,2200 | 4,2550 | 4,2550 | 6000 |
| 01 feb 2024 | 4,2316 | 4,2763 | 4,2200 | 4,2346 | 4,2346 | 5200 |
| 31 ene 2024 | 4,2400 | 4,2899 | 4,2300 | 4,2300 | 4,2300 | 7500 |
| 30 ene 2024 | 4,2400 | 4,3009 | 4,2400 | 4,2400 | 4,2400 | 1600 |
| 29 ene 2024 | 4,2700 | 4,2700 | 4,2664 | 4,2664 | 4,2664 | 700 |
| 26 ene 2024 | 4,2500 | 4,3499 | 4,2499 | 4,3000 | 4,3000 | 10.300 |
| 25 ene 2024 | 4,2200 | 4,2500 | 4,2200 | 4,2497 | 4,2497 | 7500 |
| 24 ene 2024 | 4,2900 | 4,3500 | 4,2550 | 4,3300 | 4,3300 | 4600 |
| 23 ene 2024 | 4,2500 | 4,3550 | 4,2500 | 4,3550 | 4,3550 | 3700 |
| 22 ene 2024 | 4,2000 | 4,4096 | 4,2000 | 4,2500 | 4,2500 | 7600 |
| 19 ene 2024 | 4,2000 | 4,3700 | 4,2000 | 4,2300 | 4,2300 | 6400 |
| 18 ene 2024 | 4,3500 | 4,4800 | 4,2500 | 4,3750 | 4,3750 | 13.600 |
| 17 ene 2024 | 4,2900 | 4,5497 | 4,2801 | 4,4341 | 4,4341 | 5700 |
| 16 ene 2024 | 4,5000 | 4,6092 | 4,3400 | 4,3400 | 4,3400 | 7800 |
| 12 ene 2024 | 4,5000 | 4,7185 | 4,5000 | 4,5001 | 4,5001 | 2500 |
| 11 ene 2024 | 4,5501 | 4,6405 | 4,5004 | 4,5200 | 4,5200 | 8100 |
| 10 ene 2024 | 4,5498 | 4,6800 | 4,5498 | 4,6045 | 4,6045 | 3300 |
| 09 ene 2024 | 4,6081 | 4,6200 | 4,5500 | 4,6200 | 4,6200 | 7200 |
| 08 ene 2024 | 4,7399 | 4,7399 | 4,5700 | 4,6285 | 4,6285 | 2500 |
| 05 ene 2024 | 4,5900 | 4,6500 | 4,5200 | 4,6500 | 4,6500 | 4400 |
| 04 ene 2024 | 4,6700 | 4,7299 | 4,6350 | 4,7299 | 4,7299 | 1000 |
| 03 ene 2024 | 4,6400 | 4,6499 | 4,5320 | 4,5800 | 4,5800 | 2400 |
| 02 ene 2024 | 4,6600 | 4,7500 | 4,5701 | 4,6004 | 4,6004 | 3000 |
| 29 dic 2023 | 4,6000 | 4,7500 | 4,5900 | 4,6100 | 4,6100 | 11.400 |
| 28 dic 2023 | 4,5817 | 4,7351 | 4,5817 | 4,6500 | 4,6500 | 7700 |
| 27 dic 2023 | 4,6650 | 4,7900 | 4,6000 | 4,7899 | 4,7899 | 9100 |
| 26 dic 2023 | 4,8900 | 4,9000 | 4,5700 | 4,7200 | 4,7200 | 17.600 |
| 22 dic 2023 | 4,6100 | 4,9050 | 4,5401 | 4,7300 | 4,7300 | 5300 |
| 21 dic 2023 | 4,4400 | 4,6800 | 4,4400 | 4,6500 | 4,6500 | 27.000 |
| 20 dic 2023 | 4,6100 | 6,6000 | 4,4200 | 4,6600 | 4,6600 | 233.500 |
| 19 dic 2023 | 4,6400 | 4,6800 | 4,5503 | 4,6600 | 4,6600 | 7700 |
| 18 dic 2023 | 4,6700 | 4,6700 | 4,5700 | 4,6500 | 4,6500 | 2000 |
| *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.