Mercados españoles cerrados

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,91+0,18 (+0,34%)
Al cierre: 04:00PM EDT
54,11 +0,20 (+0,37%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202454,2154,9452,8153,9153,911.352.700
25 abr 202453,9854,1552,7553,7353,731.248.700
24 abr 202456,7957,7855,5055,6555,65920.400
23 abr 202455,9358,6755,5656,4156,411.190.600
22 abr 202455,4056,9354,3755,6655,661.044.300
19 abr 202456,1657,5054,2855,0555,051.761.600
18 abr 202455,8658,0355,2556,1656,161.745.400
17 abr 202458,3458,4755,5255,5655,561.399.600
16 abr 202458,0458,7457,1457,9657,961.176.500
15 abr 202460,7460,9558,4758,7258,721.468.400
12 abr 202462,2362,3560,2560,6760,671.078.200
11 abr 202462,6963,0861,3262,9162,911.040.400
10 abr 202462,1062,9360,3161,7461,741.981.200
09 abr 202464,0065,2463,0765,1965,191.006.200
08 abr 202463,2164,2162,5164,0964,091.123.500
05 abr 202464,4064,4562,3362,9062,901.679.900
04 abr 202464,8367,2564,6765,0665,061.221.000
03 abr 202464,7365,4663,6064,6064,60996.100
02 abr 202466,0066,3964,2665,0365,031.499.400
01 abr 202468,1468,3966,5068,1868,181.078.000
28 mar 202469,9870,1267,5268,1668,161.603.400
27 mar 202471,4971,5468,8870,1670,161.340.700
26 mar 202471,2973,0970,8970,9770,97836.000
25 mar 202471,5572,0470,6871,0871,08909.500
22 mar 202474,5074,5971,5571,6171,611.023.100
21 mar 202473,7875,9173,1874,5074,501.485.900
20 mar 202471,5174,2070,7072,9472,941.283.200
19 mar 202471,0972,6670,3671,9671,961.294.600
18 mar 202473,5773,7371,2471,4771,471.221.700
15 mar 202471,7873,5071,4072,9572,951.939.500
14 mar 202473,5374,1771,1372,0172,011.731.200
13 mar 202474,6176,8674,0074,7874,781.228.300
12 mar 202476,2076,2073,6675,3075,301.410.200
11 mar 202478,4879,3376,1276,8276,821.417.700
08 mar 202479,5481,7377,1078,9278,921.614.300
07 mar 202481,0083,5079,3279,3779,371.202.500
06 mar 202481,5881,9879,5080,8380,831.090.400
05 mar 202480,1782,8778,9080,9980,991.386.700
04 mar 202483,9884,1780,5081,7481,741.604.800
01 mar 202484,3687,0883,3383,7583,751.417.800
29 feb 202489,3989,8883,0484,2284,222.522.500
28 feb 202488,2490,6287,3287,6887,682.131.600
27 feb 202487,1189,6184,6689,1289,122.594.300
26 feb 202483,4986,8583,2586,0686,062.217.000
23 feb 202485,9387,6982,3583,9983,992.048.500
22 feb 202482,0091,1081,8386,1986,194.286.700
21 feb 202482,4983,5077,1182,4182,413.131.400
20 feb 202480,2482,0077,8078,7378,732.174.400
16 feb 202483,7384,8981,9282,2282,222.198.800
15 feb 202479,7590,1879,2884,4884,486.010.000
14 feb 202474,5579,9573,3479,0479,044.136.000
13 feb 202472,3975,1871,8972,7872,783.198.500
12 feb 202470,0376,4869,8076,4476,442.961.800
09 feb 202469,7372,4969,3670,0170,012.534.600
08 feb 202465,6069,3364,1668,8368,831.976.200
07 feb 202467,0067,2165,6065,7265,721.304.800
06 feb 202464,4166,9163,5866,8866,881.690.800
05 feb 202464,0064,8262,4664,5164,51941.100
02 feb 202462,9065,1362,0864,7564,751.487.200
01 feb 202463,4965,8062,2064,6764,671.449.300
31 ene 202463,9966,2462,7562,9562,951.359.100
30 ene 202465,0865,6763,9064,4864,481.200.000
29 ene 202461,0865,9660,0265,7865,782.239.600
26 ene 202463,4164,3860,8161,0161,011.616.600
25 ene 202462,8764,1862,4562,8762,871.465.500
24 ene 202466,9867,3362,8763,0163,011.960.100
23 ene 202466,2366,6764,3066,1966,191.631.600
22 ene 202462,5265,8062,2165,2665,262.383.900
19 ene 202461,0061,9960,1361,9961,992.104.600
18 ene 202461,1061,2359,7060,9860,981.402.800
17 ene 202462,2563,1060,2560,8660,862.276.300
16 ene 202463,2163,5862,0263,4363,431.751.200
12 ene 202465,1567,0863,6064,2564,252.096.900
11 ene 202462,0765,8661,9664,8464,843.638.600
10 ene 202462,5763,3460,6163,3463,341.967.100
09 ene 202461,5563,7160,7562,6362,631.587.300
08 ene 202460,5562,8058,2962,6962,692.072.300
05 ene 202460,9161,4159,3560,6760,672.040.200
04 ene 202462,4263,4261,8361,9461,941.489.800
03 ene 202464,5865,2762,1562,5662,561.992.600
02 ene 202461,8468,4861,5066,0666,063.632.700
29 dic 202364,1664,6062,5862,6062,601.872.400
28 dic 202365,4565,7663,4164,3064,301.801.200
27 dic 202366,4067,1663,8064,9664,961.609.400
26 dic 202364,8365,8964,0365,3365,331.724.200
22 dic 202361,0164,7860,7563,6763,672.840.800
21 dic 202361,6562,6859,2960,6060,602.542.300
20 dic 202366,4366,4360,7460,8160,813.763.400
19 dic 202361,5967,4761,5966,8366,833.917.700
18 dic 202362,5463,5861,2761,4061,401.646.200
15 dic 202363,4764,2861,5562,0862,082.625.800
14 dic 202362,8463,9059,8662,9462,943.475.500
13 dic 202357,7061,4955,2161,4361,434.654.700
12 dic 202360,5160,7057,5858,1258,123.655.900
11 dic 202362,9563,0056,0860,2860,288.818.300
08 dic 202371,0776,9761,5564,5464,5417.192.200
07 dic 202370,7471,0069,0970,2170,212.145.000
06 dic 202371,4574,4270,0671,1471,142.461.500
05 dic 202370,6572,6968,3070,6070,601.863.900
04 dic 202369,1072,9768,5571,5171,512.815.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...