Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.382,37 +748,44 (+1,28%)
Cocrystal Pharma, Inc. (COCP)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,5500 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 29.500 |
| 25 abr 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 1700 |
| 24 abr 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5600 | 1,5600 | 3900 |
| 23 abr 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | 700 |
| 22 abr 2024 | 1,5300 | 1,5700 | 1,5100 | 1,5200 | 1,5200 | 9700 |
| 19 abr 2024 | 1,5500 | 1,6000 | 1,4800 | 1,5300 | 1,5300 | 7600 |
| 18 abr 2024 | 1,4700 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 5100 |
| 17 abr 2024 | 1,4700 | 1,5300 | 1,4200 | 1,4300 | 1,4300 | 8400 |
| 16 abr 2024 | 1,4000 | 1,5200 | 1,3500 | 1,4600 | 1,4600 | 19.200 |
| 15 abr 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4100 | 1,4100 | 22.300 |
| 12 abr 2024 | 1,5600 | 1,5600 | 1,4400 | 1,4500 | 1,4500 | 13.400 |
| 11 abr 2024 | 1,5800 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 7600 |
| 10 abr 2024 | 1,5700 | 1,6000 | 1,5000 | 1,5800 | 1,5800 | 10.000 |
| 09 abr 2024 | 1,5400 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 9600 |
| 08 abr 2024 | 1,6500 | 1,6700 | 1,5200 | 1,5600 | 1,5600 | 9000 |
| 05 abr 2024 | 1,4200 | 1,6300 | 1,4200 | 1,6000 | 1,6000 | 60.300 |
| 04 abr 2024 | 1,4300 | 1,5400 | 1,4200 | 1,4700 | 1,4700 | 21.800 |
| 03 abr 2024 | 1,4800 | 1,5500 | 1,4200 | 1,4300 | 1,4300 | 8300 |
| 02 abr 2024 | 1,5100 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 10.000 |
| 01 abr 2024 | 1,5000 | 1,5500 | 1,4000 | 1,5000 | 1,5000 | 37.800 |
| 28 mar 2024 | 1,5300 | 1,7400 | 1,4000 | 1,4000 | 1,4000 | 83.000 |
| 27 mar 2024 | 1,4800 | 1,5200 | 1,4600 | 1,5000 | 1,5000 | 11.800 |
| 26 mar 2024 | 1,5000 | 1,5500 | 1,4800 | 1,4900 | 1,4900 | 7200 |
| 25 mar 2024 | 1,5100 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 8300 |
| 22 mar 2024 | 1,5100 | 1,5400 | 1,4700 | 1,5300 | 1,5300 | 4700 |
| 21 mar 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5100 | 1,5100 | 13.400 |
| 20 mar 2024 | 1,4900 | 1,5200 | 1,4300 | 1,5200 | 1,5200 | 12.700 |
| 19 mar 2024 | 1,5000 | 1,5000 | 1,4100 | 1,4200 | 1,4200 | 17.000 |
| 18 mar 2024 | 1,5500 | 1,5600 | 1,4500 | 1,4800 | 1,4800 | 17.300 |
| 15 mar 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 10.400 |
| 14 mar 2024 | 1,4800 | 1,5000 | 1,4400 | 1,4700 | 1,4700 | 11.500 |
| 13 mar 2024 | 1,4400 | 1,5200 | 1,4200 | 1,4700 | 1,4700 | 17.500 |
| 12 mar 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4600 | 1,4600 | 8000 |
| 11 mar 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4800 | 1,4800 | 9800 |
| 08 mar 2024 | 1,4100 | 1,5500 | 1,4000 | 1,4500 | 1,4500 | 18.800 |
| 07 mar 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 5900 |
| 06 mar 2024 | 1,5800 | 1,5800 | 1,4500 | 1,5400 | 1,5400 | 9500 |
| 05 mar 2024 | 1,5100 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | 7800 |
| 04 mar 2024 | 1,4500 | 1,5300 | 1,4400 | 1,5100 | 1,5100 | 27.400 |
| 01 mar 2024 | 1,4400 | 1,5500 | 1,4300 | 1,4800 | 1,4800 | 30.800 |
| 29 feb 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 6200 |
| 28 feb 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 6200 |
| 27 feb 2024 | 1,3900 | 1,4900 | 1,3900 | 1,4500 | 1,4500 | 10.300 |
| 26 feb 2024 | 1,4900 | 1,5000 | 1,4100 | 1,4700 | 1,4700 | 15.500 |
| 23 feb 2024 | 1,3800 | 1,5100 | 1,3800 | 1,4400 | 1,4400 | 8200 |
| 22 feb 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4500 | 1,4500 | 4800 |
| 21 feb 2024 | 1,4000 | 1,5200 | 1,3900 | 1,5100 | 1,5100 | 14.000 |
| 20 feb 2024 | 1,4700 | 1,5000 | 1,3300 | 1,4500 | 1,4500 | 26.200 |
| 16 feb 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 16.500 |
| 15 feb 2024 | 1,5100 | 1,5900 | 1,5100 | 1,5400 | 1,5400 | 3000 |
| 14 feb 2024 | 1,5900 | 1,6000 | 1,5100 | 1,5900 | 1,5900 | 7900 |
| 13 feb 2024 | 1,5900 | 1,5900 | 1,5100 | 1,5700 | 1,5700 | 4900 |
| 12 feb 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 20.700 |
| 09 feb 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 9100 |
| 08 feb 2024 | 1,4900 | 1,5900 | 1,4900 | 1,5000 | 1,5000 | 7600 |
| 07 feb 2024 | 1,4900 | 1,6000 | 1,4900 | 1,5200 | 1,5200 | 5100 |
| 06 feb 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5100 | 1,5100 | 7100 |
| 05 feb 2024 | 1,5500 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 5800 |
| 02 feb 2024 | 1,5900 | 1,6800 | 1,5600 | 1,6100 | 1,6100 | 18.800 |
| 01 feb 2024 | 1,6000 | 1,6500 | 1,5800 | 1,6300 | 1,6300 | 4100 |
| 31 ene 2024 | 1,6000 | 1,6800 | 1,5700 | 1,5900 | 1,5900 | 13.000 |
| 30 ene 2024 | 1,6000 | 1,6800 | 1,5800 | 1,6100 | 1,6100 | 10.100 |
| 29 ene 2024 | 1,6200 | 1,6700 | 1,5600 | 1,6000 | 1,6000 | 8500 |
| 26 ene 2024 | 1,5400 | 1,6300 | 1,5300 | 1,5800 | 1,5800 | 14.500 |
| 25 ene 2024 | 1,6300 | 1,6300 | 1,5200 | 1,5900 | 1,5900 | 8500 |
| 24 ene 2024 | 1,5600 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 21.600 |
| 23 ene 2024 | 1,6000 | 1,6100 | 1,4600 | 1,4700 | 1,4700 | 23.700 |
| 22 ene 2024 | 1,5900 | 1,7000 | 1,5100 | 1,5300 | 1,5300 | 11.300 |
| 19 ene 2024 | 1,5300 | 1,6400 | 1,5300 | 1,6200 | 1,6200 | 17.700 |
| 18 ene 2024 | 1,6100 | 1,7200 | 1,5300 | 1,5700 | 1,5700 | 10.000 |
| 17 ene 2024 | 1,6600 | 1,6900 | 1,6200 | 1,6200 | 1,6200 | 5500 |
| 16 ene 2024 | 1,6700 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 7700 |
| 12 ene 2024 | 1,7300 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 6000 |
| 11 ene 2024 | 1,7500 | 1,7700 | 1,6800 | 1,7000 | 1,7000 | 7500 |
| 10 ene 2024 | 1,8100 | 1,8200 | 1,7600 | 1,8000 | 1,8000 | 7500 |
| 09 ene 2024 | 1,8300 | 1,8900 | 1,7500 | 1,7900 | 1,7900 | 21.400 |
| 08 ene 2024 | 1,8300 | 1,8300 | 1,7100 | 1,8300 | 1,8300 | 5500 |
| 05 ene 2024 | 1,8100 | 1,8500 | 1,7900 | 1,8200 | 1,8200 | 8100 |
| 04 ene 2024 | 1,8000 | 1,8500 | 1,7100 | 1,7900 | 1,7900 | 27.500 |
| 03 ene 2024 | 1,7900 | 1,8100 | 1,6700 | 1,7900 | 1,7900 | 6900 |
| 02 ene 2024 | 1,7400 | 1,8100 | 1,6900 | 1,7600 | 1,7600 | 13.900 |
| 29 dic 2023 | 1,7500 | 1,8400 | 1,6500 | 1,7200 | 1,7200 | 21.700 |
| 28 dic 2023 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | 18.400 |
| 27 dic 2023 | 1,7700 | 1,8400 | 1,7600 | 1,7600 | 1,7600 | 11.700 |
| 26 dic 2023 | 1,7900 | 1,8800 | 1,7700 | 1,8100 | 1,8100 | 18.000 |
| 22 dic 2023 | 1,7300 | 1,8800 | 1,6500 | 1,8300 | 1,8300 | 54.000 |
| 21 dic 2023 | 1,9200 | 1,9200 | 1,8300 | 1,8900 | 1,8900 | 15.800 |
| 20 dic 2023 | 1,8500 | 1,8900 | 1,7800 | 1,8500 | 1,8500 | 11.500 |
| 19 dic 2023 | 1,8100 | 1,9000 | 1,7800 | 1,8300 | 1,8300 | 21.300 |
| 18 dic 2023 | 1,8600 | 1,9200 | 1,8200 | 1,8500 | 1,8500 | 12.400 |
| 15 dic 2023 | 1,7600 | 1,9600 | 1,7600 | 1,8900 | 1,8900 | 16.800 |
| 14 dic 2023 | 1,8000 | 1,8400 | 1,7600 | 1,8100 | 1,8100 | 5900 |
| 13 dic 2023 | 1,7500 | 1,8300 | 1,7100 | 1,8000 | 1,8000 | 15.000 |
| 12 dic 2023 | 1,7400 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 11.300 |
| 11 dic 2023 | 1,7900 | 1,7900 | 1,6200 | 1,7300 | 1,7300 | 21.300 |
| 08 dic 2023 | 1,8000 | 1,8000 | 1,7100 | 1,7200 | 1,7200 | 8100 |
| 07 dic 2023 | 1,7300 | 1,8000 | 1,7100 | 1,7700 | 1,7700 | 11.000 |
| 06 dic 2023 | 1,6800 | 1,7600 | 1,6500 | 1,6900 | 1,6900 | 10.600 |
| 05 dic 2023 | 1,7900 | 1,7900 | 1,6500 | 1,6900 | 1,6900 | 21.900 |
| 04 dic 2023 | 1,7900 | 1,7900 | 1,6600 | 1,7300 | 1,7300 | 38.700 |
| *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.