Mercados españoles cerrados

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
68,16-2,00 (-2,85%)
Al cierre: 04:00PM EDT
68,37 +0,21 (+0,31%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202469,9870,1267,5268,1668,161.600.500
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
01 dic 202366,2268,7063,3968,6568,653.671.600
30 nov 202370,4971,1866,5166,7366,732.515.800
29 nov 202371,3873,5568,9369,0969,092.215.100
28 nov 202371,1771,7469,4470,6670,661.861.200
27 nov 202369,7571,8567,8271,6171,612.162.700
24 nov 202370,4973,4069,6569,9769,971.887.000
22 nov 202368,6971,1868,0070,4970,492.573.400
21 nov 202371,4471,7067,1867,5767,573.992.900
20 nov 202369,5776,1968,1072,1872,188.009.600
17 nov 202361,1868,9360,8067,8967,896.521.200
16 nov 202358,0660,4155,7659,2259,223.379.600
15 nov 202355,6857,1054,2756,2356,231.808.400
14 nov 202355,3856,7853,6055,3055,301.993.000
13 nov 202352,0352,4248,5552,0152,012.855.200
10 nov 202351,4253,6149,5453,1653,162.255.300
09 nov 202355,0955,9350,7751,2651,262.470.600
08 nov 202358,3258,3254,2454,7254,723.057.500
07 nov 202352,4458,8151,8058,5858,583.867.100
06 nov 202353,2053,9451,2551,5851,582.819.000
03 nov 202347,7652,3547,5050,9950,993.067.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...