Mercados españoles abiertos en 1 hr 19 mins

Cerus Corporation (CERS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,6800-0,0100 (-0,59%)
Al cierre: 04:00PM EDT
1,7300 +0,05 (+2,98%)
Después del cierre: 07:15PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20241,70001,71001,67001,68001,6800377.300
24 jun 20241,70001,74001,67001,69001,6900555.200
21 jun 20241,69001,73001,65001,69001,6900891.900
20 jun 20241,68001,71001,62001,69001,69001.392.800
18 jun 20241,79001,82001,69001,69001,6900735.500
17 jun 20241,75001,81001,72001,81001,8100766.700
14 jun 20241,80001,80001,72001,74001,7400641.000
13 jun 20241,83001,88001,78001,80001,8000392.900
12 jun 20241,78001,90001,77001,84001,84001.159.600
11 jun 20241,75001,77001,71001,76001,7600604.600
10 jun 20241,77001,78001,69001,75001,7500922.100
07 jun 20241,84001,91001,77001,78001,7800551.800
06 jun 20241,88001,89001,83001,89001,8900412.600
05 jun 20241,80001,89001,77001,89001,8900647.400
04 jun 20241,77001,80001,71001,80001,8000641.000
03 jun 20241,79001,83001,75001,77001,7700554.900
31 may 20241,83001,86001,77001,79001,7900542.400
30 may 20241,77001,85001,77001,83001,8300514.100
29 may 20241,74001,83001,71001,76001,7600702.500
28 may 20241,81001,86001,75001,81001,81001.522.600
24 may 20241,86001,88001,83001,84001,8400407.900
23 may 20241,93001,93001,84001,85001,85001.143.500
22 may 20241,87001,99001,84001,93001,9300808.600
21 may 20241,94001,96001,84001,85001,8500875.100
20 may 20241,97001,97001,91001,95001,9500546.100
17 may 20241,98001,99001,93001,97001,9700654.900
16 may 20242,02002,07001,95001,96001,9600926.000
15 may 20242,11002,20002,03002,03002,03001.140.300
14 may 20241,98002,26001,97002,04002,04001.967.300
13 may 20241,78002,02001,76002,00002,00002.419.000
10 may 20241,91001,93001,73001,73001,73001.276.400
09 may 20241,86001,93001,86001,91001,9100787.600
08 may 20241,75001,88001,75001,88001,88001.259.100
07 may 20241,76001,88001,76001,85001,85001.083.600
06 may 20241,66001,83001,64001,79001,79001.523.100
03 may 20241,82002,00001,62001,62001,62002.509.100
02 may 20241,72001,77001,68001,76001,7600884.100
01 may 20241,65001,79001,65001,72001,72001.130.300
30 abr 20241,72001,75001,66001,67001,6700843.400
29 abr 20241,75001,80001,72001,75001,75001.018.400
26 abr 20241,72001,72001,67001,71001,7100387.000
25 abr 20241,64001,72001,61001,70001,7000951.800
24 abr 20241,68001,71001,65001,66001,6600590.000
23 abr 20241,66001,79001,66001,68001,6800781.400
22 abr 20241,69001,73001,66001,69001,6900824.400
19 abr 20241,64001,69001,61001,68001,6800979.300
18 abr 20241,64001,71001,61001,64001,6400764.300
17 abr 20241,72001,72001,63001,64001,6400752.300
16 abr 20241,72001,75001,65001,68001,6800805.900
15 abr 20241,74001,81001,69001,73001,73001.270.700
12 abr 20241,75001,96001,73001,75001,75002.030.500
11 abr 20241,72001,76001,68001,70001,7000626.900
10 abr 20241,75001,75001,68001,71001,7100997.700
09 abr 20241,91001,97001,85001,87001,8700341.300
08 abr 20241,86001,93001,86001,90001,9000373.200
05 abr 20241,86001,95001,80001,87001,87001.055.300
04 abr 20241,91001,99001,88001,89001,89001.264.300
03 abr 20241,74001,89001,72001,88001,8800903.200
02 abr 20241,71001,77001,67001,76001,76001.554.000
01 abr 20241,89001,89001,77001,80001,80001.142.400
28 mar 20241,81001,91001,79001,89001,89001.230.300
27 mar 20241,74001,82001,73001,79001,79001.235.600
26 mar 20241,89001,93001,72001,74001,74001.666.300
25 mar 20241,87001,90001,73001,75001,75001.644.100
22 mar 20241,95001,96001,85001,86001,86001.234.700
21 mar 20241,93002,03001,92001,95001,95001.648.100
20 mar 20242,00002,02001,91001,97001,97003.858.000
19 mar 20242,10002,22001,76002,04002,040019.777.500
18 mar 20241,90001,93001,86001,86001,86001.512.100
15 mar 20241,99002,04001,88001,91001,91002.099.900
14 mar 20242,03002,04001,93001,98001,98002.545.300
13 mar 20242,11002,12002,02002,03002,03001.502.700
12 mar 20242,16002,19002,11002,14002,14001.304.400
11 mar 20242,22002,30002,15002,19002,19001.501.500
08 mar 20242,41002,47002,21002,26002,26001.802.500
07 mar 20242,50002,59002,36002,38002,38001.726.800
06 mar 20242,14002,58002,13002,42002,42003.583.900
05 mar 20242,10002,12001,98001,99001,99001.672.600
04 mar 20242,15002,17002,01002,12002,12001.606.700
01 mar 20242,18002,24002,13002,18002,18001.143.900
29 feb 20242,27002,30002,17002,18002,18001.085.300
28 feb 20242,26002,27002,19002,20002,2000647.800
27 feb 20242,26002,29002,19002,28002,2800553.400
26 feb 20242,18002,27002,11002,21002,2100589.300
23 feb 20242,20002,30002,15002,21002,2100809.700
22 feb 20242,24002,32002,17002,22002,2200826.700
21 feb 20242,27002,30002,21002,24002,2400746.400
20 feb 20242,29002,37002,22002,31002,31001.086.500
16 feb 20242,36002,43002,29002,36002,36001.464.200
15 feb 20242,37002,43002,32002,39002,39001.108.300
14 feb 20242,24002,36002,23002,33002,33001.019.700
13 feb 20242,26002,31002,10002,17002,17001.873.200
12 feb 20242,40002,42002,32002,37002,37001.378.700
09 feb 20242,35002,40002,29002,36002,36001.132.000
08 feb 20242,20002,34002,18002,30002,3000880.600
07 feb 20242,22002,32002,19002,20002,20001.711.900
06 feb 20241,88002,24001,88002,23002,23002.532.700
05 feb 20241,89001,98001,88001,88001,88001.010.100
02 feb 20241,98001,98001,90001,95001,9500940.500
01 feb 20241,87001,98001,84001,97001,9700987.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...