Mercados españoles abiertos en 8 hrs 14 min

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,05-0,05 (-0,12%)
Al cierre: 04:00PM EDT
42,05 0,00 (0,00%)
Después del cierre: 04:16PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202442,1642,1942,0042,0542,051.063.073
17 may 202442,3442,3842,0942,1042,101.138.400
16 may 202442,2242,4442,1942,3542,351.083.400
15 may 202442,2742,4641,9942,3142,311.152.200
14 may 202442,1942,2941,9442,2442,24726.800
13 may 202442,2242,2441,9242,0642,06652.700
10 may 202442,2042,3541,9942,1942,19474.400
09 may 202442,0142,3241,8642,3042,301.295.000
08 may 202442,2042,3341,9642,0642,061.120.900
07 may 202442,5342,5342,2442,2642,26879.000
06 may 202442,5342,6642,4042,5242,52676.500
03 may 202442,7942,7942,5442,5542,55912.300
02 may 202442,5642,8842,4442,5942,591.517.700
01 may 202442,7342,8642,6042,6342,631.153.000
30 abr 202442,5742,8242,5642,7142,711.059.700
29 abr 202442,4942,8542,3842,7542,75714.200
26 abr 202442,0242,4941,9342,4742,47680.900
25 abr 202441,8142,1941,8042,0742,07691.700
24 abr 202441,9742,0641,8741,9041,90629.600
23 abr 202442,1042,1441,9041,9941,991.390.200
22 abr 202442,2842,3041,8642,1042,10701.500
19 abr 202442,0142,2342,0042,2142,21805.700
18 abr 202441,8842,2141,7042,1442,141.282.800
17 abr 202441,4741,8041,3041,6041,60838.000
16 abr 202441,6041,8141,1941,3141,311.439.500
15 abr 202441,8341,9241,5341,7041,701.333.500
12 abr 202442,0242,0441,5041,8541,852.259.300
11 abr 202442,1742,1842,0042,0142,01948.600
10 abr 202442,1042,2742,0442,1142,111.218.900
09 abr 202442,2042,2042,0342,1342,13749.000
08 abr 202442,1742,2842,1042,2142,211.057.600
05 abr 202442,1542,2842,0442,1742,17976.800
04 abr 202442,3142,4042,1542,1742,171.386.100
03 abr 202442,3542,5142,1642,3342,332.121.100
02 abr 202442,3042,5742,2842,3542,35892.000
01 abr 202442,2542,4142,2142,3242,32721.900
28 mar 202442,3542,3842,1142,2742,271.068.100
27 mar 202442,3642,5242,1842,3842,38889.400
26 mar 202442,4842,6042,2442,3642,361.296.700
25 mar 202442,2042,4442,1942,4042,401.564.300
22 mar 202442,3042,3942,1042,1942,19707.400
21 mar 202442,4042,4742,2142,2742,27735.800
20 mar 202442,3042,4942,2442,3042,301.066.600
19 mar 202442,5942,7042,2642,3242,321.582.200
18 mar 202442,3742,7942,3542,5642,562.821.200
15 mar 202442,2042,4242,1742,3342,332.499.700
14 mar 202442,3142,4142,2142,2442,241.782.900
13 mar 202441,9642,2941,8842,2142,211.519.300
12 mar 202441,3342,0541,3341,8841,881.557.000
11 mar 202441,2141,4941,1541,4341,43840.300
08 mar 202441,3741,4941,1041,2541,25955.300
07 mar 202441,3941,4541,2241,2741,27945.700
06 mar 202441,2541,3941,1241,2741,27935.400
05 mar 202440,9941,3540,9941,2241,22889.800
04 mar 202441,1241,1940,8041,0941,09924.600
01 mar 202441,0541,2841,0441,0541,051.690.100
29 feb 202441,3541,3541,0041,0041,001.110.600
28 feb 202441,2041,2841,1541,2241,22610.500
27 feb 202441,0141,3840,9841,3141,311.050.900
26 feb 202440,9041,1540,8741,0841,081.433.300
23 feb 202441,1441,1440,8540,8840,881.028.300
22 feb 202441,0041,1340,6641,0641,062.060.200
21 feb 202441,0341,1240,7940,9340,931.920.800
20 feb 202441,2341,4141,0041,0441,045.425.500
16 feb 202442,9342,9642,2642,5742,572.719.500
15 feb 202443,5043,5942,5842,9342,934.023.300
14 feb 202443,0043,2843,0043,2743,271.672.000
13 feb 202443,0043,0842,8642,8942,891.708.900
12 feb 202442,8243,1042,7343,1043,101.202.300
09 feb 202442,2243,0142,1842,8842,883.133.500
08 feb 202441,8542,1841,8542,1842,182.353.200
07 feb 202441,7041,7741,4141,5341,53799.600
06 feb 202441,7041,8141,4941,6641,661.082.500
05 feb 202441,8041,8841,6241,7041,701.057.000
02 feb 202441,8142,0141,7841,8541,85699.400
01 feb 202441,9241,9941,7541,8141,811.025.300
31 ene 202442,1042,2441,8241,9041,90958.200
30 ene 202442,0542,1941,9642,0942,091.257.600
29 ene 202442,0942,1842,0042,0142,01660.500
26 ene 202442,1142,1942,0442,0742,071.747.600
25 ene 202442,1542,2442,0642,1042,10891.700
24 ene 202442,3342,3342,0042,0142,01889.600
23 ene 202442,1442,2541,9542,1542,151.208.000
22 ene 202442,3442,3542,0542,1142,111.395.600
19 ene 202442,4042,4042,2142,2542,251.503.000
18 ene 202442,0542,5142,0542,2942,293.164.700
17 ene 202442,4242,4942,1342,2342,231.298.300
16 ene 202442,5542,6042,2942,5742,571.610.500
12 ene 202442,6442,7842,4442,7042,702.878.500
11 ene 202442,4042,6442,2842,6442,641.505.800
10 ene 202442,2642,4342,2042,4342,431.106.700
09 ene 202442,2442,4842,1242,2542,251.457.000
08 ene 202442,3442,4742,1642,3542,351.686.900
05 ene 202442,1942,4342,1242,2642,262.874.700
04 ene 202442,2442,3542,1742,2742,272.404.300
03 ene 202442,3642,3642,0942,0942,092.392.700
02 ene 202442,3442,4242,1342,2142,211.740.700
29 dic 202342,4042,5842,3642,4042,40769.900
28 dic 202342,5242,8742,3542,4442,441.339.400
27 dic 202342,2842,5942,2342,3042,301.125.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...