Mercados españoles abiertos en 2 hrs 39 min

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,34+0,97 (+1,53%)
Al cierre: 04:00PM EDT
64,27 -0,07 (-0,11%)
Después del cierre: 05:06PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202464,3364,6963,5764,3464,34576.700
01 may 202461,4164,3061,3763,3763,371.232.100
30 abr 202461,7462,2860,8661,3261,322.530.100
29 abr 202464,9565,0062,2062,5362,531.286.300
26 abr 202465,0066,1264,5065,3465,34738.100
25 abr 202464,8165,4263,9064,8064,801.112.300
24 abr 202465,8967,4565,6866,8266,82807.800
23 abr 202466,7268,7665,5365,5765,571.284.300
22 abr 202467,9067,9065,6466,2966,291.184.300
19 abr 202466,8867,8064,8267,5567,551.501.800
18 abr 202467,5068,5366,8467,0067,001.034.700
17 abr 202469,5869,9067,8667,9367,931.285.900
16 abr 202467,8170,5266,5569,0069,00973.200
15 abr 202471,6071,6067,4568,0068,001.516.900
12 abr 202473,7673,7670,6171,5671,56789.500
11 abr 202474,9975,5072,3573,1973,19788.900
10 abr 202472,5475,0072,2874,3674,36803.200
09 abr 202474,2075,7173,4375,0575,051.224.400
08 abr 202473,9074,3872,5574,1974,19979.800
05 abr 202469,2173,2168,4372,7172,711.007.100
04 abr 202471,6972,3368,7269,1869,18757.900
03 abr 202470,2771,4370,0070,9270,92589.400
02 abr 202471,1972,7270,3570,9770,971.037.300
01 abr 202469,7873,1668,9073,0273,021.412.100
28 mar 202471,4171,8669,9670,1170,111.612.700
27 mar 202471,4073,1869,8871,4171,412.483.000
26 mar 202469,0074,6868,2871,1571,154.055.400
25 mar 202467,7569,4067,3868,7368,731.015.800
22 mar 202465,7968,3365,1367,4267,421.411.800
21 mar 202467,9068,8765,7766,0366,031.502.700
20 mar 202466,8367,9665,6467,3667,361.454.300
19 mar 202463,6469,1863,4167,5967,592.510.600
18 mar 202465,3568,3563,6563,7563,752.246.700
15 mar 202463,4365,4462,3765,1965,1921.705.700
14 mar 202464,3764,6261,3363,7563,752.761.400
13 mar 202465,3365,8063,5064,6364,632.084.600
12 mar 202465,0066,0062,6264,5564,552.384.900
11 mar 202465,8266,4862,1664,3964,392.626.700
08 mar 202467,0068,3865,6565,7565,751.382.500
07 mar 202466,8867,6765,0565,8465,841.590.300
06 mar 202467,2968,0065,4066,8866,881.800.400
05 mar 202466,9068,1566,0166,4366,432.210.200
04 mar 202471,0372,0066,6967,6867,684.175.400
01 mar 202473,2075,0372,5373,9873,981.637.400
29 feb 202473,8675,0071,4872,2472,241.904.000
28 feb 202477,9478,9469,4173,0973,094.376.900
27 feb 202479,0081,3678,6080,9980,992.367.500
26 feb 202477,0779,9377,0079,0079,001.788.300
23 feb 202476,0079,4975,8678,0278,021.738.500
22 feb 202476,3077,3075,5275,5975,591.168.700
21 feb 202476,3277,3575,6676,5076,50974.200
20 feb 202476,6278,0076,0176,8976,891.136.300
16 feb 202478,4679,5976,7876,8976,891.320.900
15 feb 202476,8278,7276,0578,5678,561.704.300
14 feb 202477,9078,4775,5976,5076,501.817.200
13 feb 202477,4080,9976,1677,0377,032.784.700
12 feb 202477,4079,8676,6179,3079,301.345.100
09 feb 202479,0079,7776,5276,9476,941.883.800
08 feb 202477,8579,3976,9278,9478,941.420.900
07 feb 202480,2380,4077,0077,1277,121.427.900
06 feb 202480,2780,8078,0580,1680,16977.100
05 feb 202479,2380,6676,5680,1680,162.665.800
02 feb 202480,4984,0579,1481,8781,872.387.400
01 feb 202478,5282,6478,4981,2581,252.678.400
31 ene 202478,7381,4877,6978,1378,131.954.300
30 ene 202479,9680,4477,2778,7378,732.154.100
29 ene 202481,6781,8979,5679,9979,992.472.800
26 ene 202484,0084,0080,6582,7482,741.163.200
25 ene 202482,9483,7380,5582,9182,911.737.800
24 ene 202483,4284,1181,5081,7781,771.723.200
23 ene 202483,6984,9280,8684,8084,801.404.300
22 ene 202481,2084,0880,5683,6983,692.058.000
19 ene 202482,6883,7380,0280,9680,963.381.800
18 ene 202484,9786,6381,5782,7482,742.547.200
17 ene 202480,9386,1980,1385,6885,683.378.900
16 ene 202482,5085,0580,2281,1981,194.057.200
12 ene 202485,5186,9883,8685,6085,604.876.900
11 ene 202499,97100,4973,1284,9584,9524.190.600
10 ene 2024100,00103,7597,63101,63101,637.236.100
09 ene 2024108,55108,6195,51101,97101,9711.769.200
08 ene 202489,30110,2585,86108,06108,0615.904.500
05 ene 202487,2495,6186,8293,7393,736.525.800
04 ene 202487,0090,2285,8088,2488,245.876.500
03 ene 202483,4987,7882,1586,6486,644.546.100
02 ene 202484,3888,8281,7584,1284,124.437.000
29 dic 202383,5587,5882,8083,4983,496.323.000
28 dic 202382,6485,6279,3283,2483,247.191.300
27 dic 202373,6583,8271,9083,4483,4422.099.400
26 dic 202344,7446,2843,5345,7145,712.001.200
22 dic 202345,0046,0043,2144,6044,602.670.900
21 dic 202337,0045,2536,2444,8244,828.780.500
20 dic 202336,8837,9135,6635,7235,721.765.400
19 dic 202336,5037,2632,7036,8436,843.193.800
18 dic 202336,3438,1735,9736,0936,092.496.400
15 dic 202337,6838,2235,7636,0736,074.821.600
14 dic 202338,0438,4435,8336,6136,612.261.900
13 dic 202335,1137,4534,6837,3837,381.954.800
12 dic 202335,5435,9134,9535,1135,111.405.400
11 dic 202334,1635,8033,0635,5035,501.551.500
08 dic 202334,6035,6033,5834,1034,101.596.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...