Mercados españoles cerrados en 2 hrs
IBEX 35
10.879,10 -221,70 (-2,00%) Euro Stoxx 50
4.946,42 -34,67 (-0,70%) Dólar/Euro
1,0705 -0,0020 (-0,18%) Petróleo Brent
88,16 -0,24 (-0,27%) Oro
2.314,50 -43,20 (-1,83%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Cellectar Biosciences, Inc. (CLRB)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 7253 |
| 29 abr 2024 | 3,0300 | 3,2000 | 3,0300 | 3,1000 | 3,1000 | 715.800 |
| 26 abr 2024 | 3,0400 | 3,1200 | 2,9800 | 3,0300 | 3,0300 | 686.600 |
| 25 abr 2024 | 3,0700 | 3,1000 | 2,9400 | 3,0200 | 3,0200 | 690.800 |
| 24 abr 2024 | 3,0900 | 3,1800 | 3,0000 | 3,0600 | 3,0600 | 1.043.200 |
| 23 abr 2024 | 3,1700 | 3,2800 | 3,1100 | 3,1100 | 3,1100 | 899.200 |
| 22 abr 2024 | 3,0300 | 3,2300 | 2,9600 | 3,1900 | 3,1900 | 866.700 |
| 19 abr 2024 | 3,0300 | 3,1600 | 3,0100 | 3,0300 | 3,0300 | 807.000 |
| 18 abr 2024 | 3,2100 | 3,2100 | 3,0100 | 3,0400 | 3,0400 | 1.641.700 |
| 17 abr 2024 | 3,3200 | 3,3700 | 3,1700 | 3,2100 | 3,2100 | 848.700 |
| 16 abr 2024 | 3,2800 | 3,3600 | 3,2300 | 3,3100 | 3,3100 | 761.900 |
| 15 abr 2024 | 3,5100 | 3,5400 | 3,2800 | 3,3200 | 3,3200 | 842.900 |
| 12 abr 2024 | 3,6900 | 3,7300 | 3,4800 | 3,5100 | 3,5100 | 562.100 |
| 11 abr 2024 | 3,4900 | 3,7300 | 3,4900 | 3,7100 | 3,7100 | 516.800 |
| 10 abr 2024 | 3,6600 | 3,6800 | 3,4500 | 3,4900 | 3,4900 | 1.133.200 |
| 09 abr 2024 | 3,7800 | 3,8300 | 3,6800 | 3,7300 | 3,7300 | 596.000 |
| 08 abr 2024 | 3,8400 | 3,8400 | 3,6700 | 3,8100 | 3,8100 | 538.300 |
| 05 abr 2024 | 3,7200 | 3,7900 | 3,6600 | 3,7600 | 3,7600 | 851.400 |
| 04 abr 2024 | 4,0300 | 4,1500 | 3,7100 | 3,7200 | 3,7200 | 1.669.000 |
| 03 abr 2024 | 4,0000 | 4,0200 | 3,9200 | 3,9800 | 3,9800 | 620.800 |
| 02 abr 2024 | 3,8700 | 4,0500 | 3,7500 | 3,9900 | 3,9900 | 1.726.100 |
| 01 abr 2024 | 4,0500 | 4,0700 | 3,8200 | 3,9200 | 3,9200 | 1.214.400 |
| 28 mar 2024 | 3,8300 | 4,0700 | 3,7900 | 3,9800 | 3,9800 | 1.769.200 |
| 27 mar 2024 | 3,8300 | 3,8800 | 3,5300 | 3,6400 | 3,6400 | 1.490.700 |
| 26 mar 2024 | 3,8800 | 3,9900 | 3,7800 | 3,8500 | 3,8500 | 668.600 |
| 25 mar 2024 | 4,0500 | 4,1700 | 3,8500 | 3,8700 | 3,8700 | 1.364.300 |
| 22 mar 2024 | 3,8400 | 4,1300 | 3,8000 | 4,0500 | 4,0500 | 1.187.700 |
| 21 mar 2024 | 3,8000 | 3,9600 | 3,7600 | 3,8700 | 3,8700 | 966.100 |
| 20 mar 2024 | 3,8000 | 3,8500 | 3,6000 | 3,7300 | 3,7300 | 1.355.200 |
| 19 mar 2024 | 3,5800 | 3,9700 | 3,5100 | 3,7800 | 3,7800 | 2.483.500 |
| 18 mar 2024 | 3,5100 | 3,5100 | 3,3500 | 3,3500 | 3,3500 | 471.700 |
| 15 mar 2024 | 3,4000 | 3,5300 | 3,3900 | 3,4800 | 3,4800 | 1.525.500 |
| 14 mar 2024 | 3,5400 | 3,5700 | 3,3800 | 3,3800 | 3,3800 | 999.100 |
| 13 mar 2024 | 3,6100 | 3,7200 | 3,5400 | 3,5400 | 3,5400 | 483.900 |
| 12 mar 2024 | 3,7900 | 3,7900 | 3,6000 | 3,6300 | 3,6300 | 657.800 |
| 11 mar 2024 | 3,9900 | 4,0500 | 3,7500 | 3,7700 | 3,7700 | 755.500 |
| 08 mar 2024 | 4,0800 | 4,2200 | 3,9300 | 4,0000 | 4,0000 | 1.273.800 |
| 07 mar 2024 | 4,0000 | 4,1300 | 3,9700 | 4,0700 | 4,0700 | 741.400 |
| 06 mar 2024 | 4,1000 | 4,2200 | 3,9800 | 4,0000 | 4,0000 | 968.600 |
| 05 mar 2024 | 4,2100 | 4,3400 | 4,0100 | 4,0500 | 4,0500 | 1.076.000 |
| 04 mar 2024 | 4,4000 | 4,4500 | 3,9400 | 4,2400 | 4,2400 | 2.971.200 |
| 01 mar 2024 | 4,0000 | 4,2000 | 3,9200 | 4,2000 | 4,2000 | 807.000 |
| 29 feb 2024 | 4,0000 | 4,0400 | 3,8500 | 3,9200 | 3,9200 | 408.400 |
| 28 feb 2024 | 3,8500 | 4,1300 | 3,7700 | 3,9400 | 3,9400 | 1.646.700 |
| 27 feb 2024 | 3,5700 | 3,9500 | 3,5400 | 3,8800 | 3,8800 | 1.951.500 |
| 26 feb 2024 | 3,3500 | 3,5100 | 3,3500 | 3,4900 | 3,4900 | 1.169.400 |
| 23 feb 2024 | 3,3500 | 3,3700 | 3,2400 | 3,3400 | 3,3400 | 878.800 |
| 22 feb 2024 | 3,3700 | 3,4900 | 3,3400 | 3,3500 | 3,3500 | 555.400 |
| 21 feb 2024 | 3,2900 | 3,3500 | 3,2500 | 3,2800 | 3,2800 | 529.000 |
| 20 feb 2024 | 3,4300 | 3,4700 | 3,2500 | 3,2900 | 3,2900 | 1.060.900 |
| 16 feb 2024 | 3,5800 | 3,6300 | 3,4400 | 3,4500 | 3,4500 | 515.900 |
| 15 feb 2024 | 3,5000 | 3,6400 | 3,4300 | 3,5900 | 3,5900 | 1.137.700 |
| 14 feb 2024 | 3,4400 | 3,5900 | 3,3800 | 3,5000 | 3,5000 | 714.400 |
| 13 feb 2024 | 3,4100 | 3,4800 | 3,3300 | 3,3900 | 3,3900 | 1.293.900 |
| 12 feb 2024 | 3,5000 | 3,5400 | 3,4200 | 3,5000 | 3,5000 | 915.100 |
| 09 feb 2024 | 3,5300 | 3,5900 | 3,4700 | 3,5000 | 3,5000 | 465.400 |
| 08 feb 2024 | 3,5100 | 3,6200 | 3,4500 | 3,5100 | 3,5100 | 548.200 |
| 07 feb 2024 | 3,5600 | 3,6000 | 3,4100 | 3,5300 | 3,5300 | 553.700 |
| 06 feb 2024 | 3,4000 | 3,5900 | 3,4000 | 3,5500 | 3,5500 | 524.700 |
| 05 feb 2024 | 3,7000 | 3,7000 | 3,3600 | 3,4200 | 3,4200 | 1.948.600 |
| 02 feb 2024 | 3,8400 | 3,9600 | 3,6600 | 3,7600 | 3,7600 | 1.153.800 |
| 01 feb 2024 | 4,0100 | 4,0100 | 3,7200 | 3,9300 | 3,9300 | 1.298.500 |
| 31 ene 2024 | 3,9500 | 4,2400 | 3,9000 | 3,9100 | 3,9100 | 1.630.800 |
| 30 ene 2024 | 4,1900 | 4,3800 | 3,9000 | 3,9700 | 3,9700 | 1.269.000 |
| 29 ene 2024 | 3,6900 | 4,2800 | 3,6600 | 4,2100 | 4,2100 | 2.871.700 |
| 26 ene 2024 | 3,6000 | 3,8100 | 3,5000 | 3,7500 | 3,7500 | 1.615.700 |
| 25 ene 2024 | 3,4000 | 3,5900 | 3,3300 | 3,5900 | 3,5900 | 1.184.400 |
| 24 ene 2024 | 3,7400 | 3,7400 | 3,3500 | 3,3600 | 3,3600 | 1.896.400 |
| 23 ene 2024 | 3,6600 | 3,7600 | 3,5300 | 3,6900 | 3,6900 | 1.158.400 |
| 22 ene 2024 | 3,5500 | 3,8900 | 3,5300 | 3,6400 | 3,6400 | 3.094.300 |
| 19 ene 2024 | 3,4800 | 3,6100 | 3,3800 | 3,4800 | 3,4800 | 1.190.700 |
| 18 ene 2024 | 3,4200 | 3,5700 | 3,3500 | 3,5400 | 3,5400 | 732.700 |
| 17 ene 2024 | 3,6900 | 3,7300 | 3,3300 | 3,4000 | 3,4000 | 2.151.400 |
| 16 ene 2024 | 3,4900 | 3,8000 | 3,4100 | 3,7000 | 3,7000 | 2.580.600 |
| 12 ene 2024 | 3,4000 | 3,5700 | 3,3300 | 3,5100 | 3,5100 | 1.201.200 |
| 11 ene 2024 | 3,5000 | 3,5700 | 3,2300 | 3,4400 | 3,4400 | 1.876.400 |
| 10 ene 2024 | 3,7000 | 3,7800 | 3,3000 | 3,4700 | 3,4700 | 2.806.400 |
| 09 ene 2024 | 3,2800 | 3,7500 | 3,2600 | 3,6500 | 3,6500 | 5.057.300 |
| 08 ene 2024 | 3,1200 | 3,5900 | 2,9200 | 3,2000 | 3,2000 | 31.005.100 |
| 05 ene 2024 | 2,9100 | 2,9100 | 2,5500 | 2,7100 | 2,7100 | 2.191.700 |
| 04 ene 2024 | 2,8900 | 3,0600 | 2,7800 | 2,8300 | 2,8300 | 1.454.700 |
| 03 ene 2024 | 2,9500 | 3,1300 | 2,8000 | 2,8300 | 2,8300 | 1.914.200 |
| 02 ene 2024 | 2,8900 | 3,2000 | 2,7800 | 2,8600 | 2,8600 | 2.324.800 |
| 29 dic 2023 | 2,6200 | 2,8400 | 2,5500 | 2,7700 | 2,7700 | 833.900 |
| 28 dic 2023 | 2,7200 | 2,7400 | 2,4600 | 2,4900 | 2,4900 | 708.400 |
| 27 dic 2023 | 2,6100 | 2,6900 | 2,5600 | 2,6000 | 2,6000 | 210.400 |
| 26 dic 2023 | 2,7600 | 2,7600 | 2,5800 | 2,6100 | 2,6100 | 461.200 |
| 22 dic 2023 | 2,6400 | 2,6800 | 2,5100 | 2,5800 | 2,5800 | 386.000 |
| 21 dic 2023 | 2,6900 | 2,6900 | 2,5000 | 2,6400 | 2,6400 | 582.000 |
| 20 dic 2023 | 2,6900 | 2,6900 | 2,5000 | 2,5700 | 2,5700 | 214.700 |
| 19 dic 2023 | 2,6800 | 2,7700 | 2,5000 | 2,6000 | 2,6000 | 351.500 |
| 18 dic 2023 | 2,6900 | 2,6900 | 2,5000 | 2,5300 | 2,5300 | 160.600 |
| 15 dic 2023 | 2,7800 | 2,7800 | 2,5700 | 2,6500 | 2,6500 | 225.100 |
| 14 dic 2023 | 2,8100 | 2,8400 | 2,6500 | 2,6500 | 2,6500 | 219.600 |
| 13 dic 2023 | 2,6300 | 2,9000 | 2,6300 | 2,7500 | 2,7500 | 555.200 |
| 12 dic 2023 | 2,5200 | 2,6600 | 2,4300 | 2,6200 | 2,6200 | 212.600 |
| 11 dic 2023 | 2,6600 | 2,6600 | 2,4200 | 2,5800 | 2,5800 | 236.500 |
| 08 dic 2023 | 2,5100 | 2,6500 | 2,4500 | 2,6500 | 2,6500 | 309.200 |
| 07 dic 2023 | 2,5000 | 2,5700 | 2,4000 | 2,5100 | 2,5100 | 149.500 |
| 06 dic 2023 | 2,5500 | 2,6200 | 2,4500 | 2,5500 | 2,5500 | 110.900 |
| *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.