Mercados españoles abiertos en 4 hrs 57 min

Centessa Pharmaceuticals plc (CNTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,18+0,25 (+2,52%)
Al cierre: 04:00PM EDT
10,18 0,00 (0,00%)
Después del cierre: 06:20PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20249,8410,249,8310,1810,18191.200
13 jun 20249,7610,109,759,939,93322.800
12 jun 20249,6010,029,379,709,70299.100
11 jun 20249,299,539,239,339,33112.300
10 jun 20248,759,238,719,089,08152.000
07 jun 20248,919,028,618,808,80128.300
06 jun 20248,728,968,658,928,92142.500
05 jun 20248,408,898,298,808,8086.300
04 jun 20248,478,567,908,448,44195.600
03 jun 20248,738,958,408,508,50414.400
31 may 20248,258,668,258,638,63165.400
30 may 20248,018,407,958,128,1262.400
29 may 20248,018,107,758,048,04124.100
28 may 20248,278,478,018,108,10124.700
24 may 20248,408,608,258,278,27108.700
23 may 20248,408,648,258,358,35293.300
22 may 20248,559,008,558,758,75212.200
21 may 20248,708,708,328,608,60612.100
20 may 20248,879,088,708,728,7265.600
17 may 20248,899,128,778,878,8766.000
16 may 20248,738,998,548,958,95104.600
15 may 20249,049,338,708,798,79182.700
14 may 20248,819,708,819,049,04102.000
13 may 20249,129,338,748,838,83147.300
10 may 20249,579,688,838,978,9768.400
09 may 20249,529,669,319,559,5566.800
08 may 20249,689,709,329,489,4874.600
07 may 20249,359,718,939,679,67161.800
06 may 20249,479,509,249,259,2574.200
03 may 20249,849,979,299,479,4775.700
02 may 20249,529,629,199,559,55300.000
01 may 20249,179,648,989,489,48233.800
30 abr 20249,219,599,139,169,16141.300
29 abr 20248,939,348,879,299,29152.800
26 abr 20248,909,118,708,928,92254.900
25 abr 20249,269,398,908,938,93286.500
24 abr 20249,429,538,689,469,462.251.500
23 abr 202410,0010,179,379,409,40200.100
22 abr 202410,9010,909,7010,0010,00210.800
19 abr 202410,3710,6610,2610,5710,57150.100
18 abr 202410,6810,8410,3710,5310,53109.500
17 abr 202411,1411,2510,7310,7810,78120.700
16 abr 202410,6611,3210,5311,0311,03197.200
15 abr 202411,3411,3810,7310,7810,7872.600
12 abr 202411,9711,9710,9411,3211,32186.700
11 abr 202411,2012,2510,9311,8711,87157.700
10 abr 202410,8411,2310,8411,1511,1591.000
09 abr 202410,8011,3310,8011,3111,31114.400
08 abr 202410,7510,8510,2010,7510,7569.300
05 abr 202410,2810,7610,0610,7510,75133.500
04 abr 202410,9411,0110,0510,3710,37102.400
03 abr 202411,2911,2910,5810,8210,82175.300
02 abr 202410,9211,3710,5711,3311,33170.200
01 abr 202411,4711,4810,5611,0811,08245.400
28 mar 202411,0611,4710,8211,3011,30172.400
27 mar 202410,7611,2310,3911,1011,1073.500
26 mar 202411,5811,8010,7110,7610,76105.100
25 mar 202412,2012,4411,0611,5111,51447.500
22 mar 202412,1612,4511,8912,2012,20161.300
21 mar 202411,8812,4111,8512,0812,08258.700
20 mar 202411,2411,8510,8911,8411,84553.400
19 mar 202410,6411,239,8811,1711,17324.700
18 mar 202410,8310,9310,2710,6210,62269.500
15 mar 202410,4810,9410,3010,7510,75216.700
14 mar 202410,8910,8910,4310,4710,47169.800
13 mar 202410,9311,1010,8010,8510,8575.300
12 mar 20249,7910,999,7910,8610,86195.300
11 mar 202410,9310,939,719,759,75250.000
08 mar 202411,1011,3110,9611,0311,0385.600
07 mar 202411,2611,6410,8011,0611,06205.000
06 mar 202411,1311,1510,5711,0311,03142.900
05 mar 202411,1911,1910,5410,8910,89154.100
04 mar 202411,0911,2810,7511,1711,17215.000
01 mar 202410,5411,0010,2810,8710,87261.000
29 feb 202410,7410,7410,1410,5110,5187.100
28 feb 202411,2311,4910,3010,4410,44114.800
27 feb 202411,3111,7011,0011,3611,36187.200
26 feb 202411,0011,8010,9911,2911,29282.100
23 feb 202410,9011,1810,4111,0111,01327.800
22 feb 202410,5011,3210,4110,7510,75180.900
21 feb 202410,1810,5010,0010,4010,40979.000
20 feb 202411,6011,9510,5510,6610,66189.500
16 feb 202410,6811,8610,6811,7511,75670.000
15 feb 202410,1810,8410,1810,8310,83851.900
14 feb 20249,6510,209,5310,1810,181.455.900
13 feb 20249,399,599,009,509,50905.200
12 feb 20249,419,959,269,609,601.027.700
09 feb 20249,009,408,359,269,263.035.600
08 feb 20247,637,887,387,467,46132.600
07 feb 20247,938,227,507,577,57278.500
06 feb 20248,088,408,008,128,12213.700
05 feb 20247,728,327,728,158,152.236.100
02 feb 20247,898,127,717,877,87213.700
01 feb 20248,218,487,628,018,011.520.100
31 ene 20248,328,678,158,198,19432.900
30 ene 20248,698,868,158,278,27331.800
29 ene 20248,198,788,018,788,78385.600
26 ene 20247,618,227,618,118,11393.000
25 ene 20248,068,207,797,837,8397.700
24 ene 20248,148,327,758,008,001.435.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...