Mercados españoles cerrados en 5 hrs 18 min
IBEX 35
11.055,90 -19,50 (-0,18%) Euro Stoxx 50
5.023,47 +15,30 (+0,31%) Dólar/Euro
1,0691 -0,0014 (-0,13%) Petróleo Brent
88,09 -0,33 (-0,37%) Oro
2.328,80 -13,30 (-0,57%) Bitcoin EUR
61.978,34 +76,04 (+0,12%)
Journey Medical Corporation (DERM)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 3,5000 | 3,5900 | 3,4500 | 3,5400 | 3,5400 | 75.400 |
| 22 abr 2024 | 3,4500 | 3,6000 | 3,4110 | 3,5400 | 3,5400 | 37.500 |
| 19 abr 2024 | 3,5100 | 3,6400 | 3,4000 | 3,4800 | 3,4800 | 101.300 |
| 18 abr 2024 | 3,8200 | 3,8600 | 3,5100 | 3,5800 | 3,5800 | 189.100 |
| 17 abr 2024 | 3,7700 | 3,9000 | 3,6150 | 3,8600 | 3,8600 | 129.200 |
| 16 abr 2024 | 4,0000 | 4,0000 | 3,7000 | 3,8000 | 3,8000 | 118.600 |
| 15 abr 2024 | 4,3600 | 4,3900 | 4,0000 | 4,0200 | 4,0200 | 135.900 |
| 12 abr 2024 | 4,4700 | 4,6360 | 4,2820 | 4,4200 | 4,4200 | 138.700 |
| 11 abr 2024 | 4,3500 | 4,5500 | 3,9000 | 4,3100 | 4,3100 | 295.700 |
| 10 abr 2024 | 4,0000 | 4,4000 | 3,8800 | 4,3800 | 4,3800 | 245.200 |
| 09 abr 2024 | 4,1100 | 4,1800 | 3,8600 | 4,0000 | 4,0000 | 106.700 |
| 08 abr 2024 | 3,6400 | 4,3500 | 3,6000 | 4,1100 | 4,1100 | 272.400 |
| 05 abr 2024 | 4,2600 | 4,3150 | 3,6100 | 3,6800 | 3,6800 | 313.100 |
| 04 abr 2024 | 3,4100 | 4,5700 | 3,3050 | 4,3600 | 4,3600 | 685.000 |
| 03 abr 2024 | 3,3700 | 3,4800 | 3,3400 | 3,4200 | 3,4200 | 63.500 |
| 02 abr 2024 | 3,3000 | 3,4400 | 3,2000 | 3,4000 | 3,4000 | 57.500 |
| 01 abr 2024 | 3,5500 | 3,5500 | 3,2300 | 3,3100 | 3,3100 | 291.700 |
| 28 mar 2024 | 3,8800 | 3,9900 | 3,6500 | 3,6800 | 3,6800 | 99.000 |
| 27 mar 2024 | 3,7000 | 3,9800 | 3,5800 | 3,8900 | 3,8900 | 122.700 |
| 26 mar 2024 | 3,2300 | 4,1800 | 3,2300 | 3,6900 | 3,6900 | 643.400 |
| 25 mar 2024 | 3,2700 | 3,2700 | 2,8500 | 2,9200 | 2,9200 | 424.000 |
| 22 mar 2024 | 3,5000 | 3,5630 | 3,0500 | 3,3000 | 3,3000 | 373.300 |
| 21 mar 2024 | 3,9200 | 4,3000 | 3,7600 | 3,8200 | 3,8200 | 255.900 |
| 20 mar 2024 | 3,7700 | 3,9200 | 3,6650 | 3,8400 | 3,8400 | 62.100 |
| 19 mar 2024 | 3,7700 | 3,9000 | 3,5200 | 3,7900 | 3,7900 | 158.300 |
| 18 mar 2024 | 3,5000 | 4,0100 | 3,3800 | 3,7400 | 3,7400 | 210.400 |
| 15 mar 2024 | 3,2900 | 3,6200 | 3,2900 | 3,4000 | 3,4000 | 106.300 |
| 14 mar 2024 | 3,4100 | 3,4800 | 3,3100 | 3,4700 | 3,4700 | 124.500 |
| 13 mar 2024 | 3,4800 | 3,7200 | 3,3800 | 3,4100 | 3,4100 | 53.200 |
| 12 mar 2024 | 3,3300 | 3,5200 | 3,3050 | 3,4800 | 3,4800 | 98.000 |
| 11 mar 2024 | 3,4000 | 3,4300 | 3,2240 | 3,3700 | 3,3700 | 158.900 |
| 08 mar 2024 | 3,4600 | 3,6200 | 3,3290 | 3,4500 | 3,4500 | 58.800 |
| 07 mar 2024 | 3,4700 | 3,6210 | 3,3700 | 3,4700 | 3,4700 | 61.700 |
| 06 mar 2024 | 3,6700 | 3,7400 | 3,4000 | 3,4900 | 3,4900 | 129.200 |
| 05 mar 2024 | 3,9400 | 4,0500 | 3,7000 | 3,7300 | 3,7300 | 83.400 |
| 04 mar 2024 | 4,2200 | 4,3000 | 3,9400 | 4,0000 | 4,0000 | 164.300 |
| 01 mar 2024 | 3,9500 | 4,1350 | 3,8600 | 4,1300 | 4,1300 | 83.400 |
| 29 feb 2024 | 3,6500 | 3,9800 | 3,6500 | 3,9500 | 3,9500 | 103.200 |
| 28 feb 2024 | 4,0400 | 4,1200 | 3,4500 | 3,6500 | 3,6500 | 192.700 |
| 27 feb 2024 | 3,8500 | 4,1200 | 3,8200 | 4,0600 | 4,0600 | 81.100 |
| 26 feb 2024 | 3,6500 | 3,8850 | 3,4400 | 3,7700 | 3,7700 | 130.200 |
| 23 feb 2024 | 3,7100 | 3,8000 | 3,6200 | 3,6500 | 3,6500 | 92.000 |
| 22 feb 2024 | 3,7500 | 3,8900 | 3,6300 | 3,7500 | 3,7500 | 62.500 |
| 21 feb 2024 | 3,8600 | 3,9200 | 3,6600 | 3,7600 | 3,7600 | 55.900 |
| 20 feb 2024 | 4,2000 | 4,2000 | 3,6200 | 3,7300 | 3,7300 | 368.900 |
| 16 feb 2024 | 4,4000 | 4,4600 | 4,2000 | 4,2600 | 4,2600 | 100.200 |
| 15 feb 2024 | 4,5000 | 4,5890 | 4,3200 | 4,4000 | 4,4000 | 191.000 |
| 14 feb 2024 | 4,5000 | 4,6700 | 4,4200 | 4,4600 | 4,4600 | 85.200 |
| 13 feb 2024 | 4,8500 | 4,9400 | 4,4500 | 4,5000 | 4,5000 | 70.900 |
| 12 feb 2024 | 4,9000 | 5,0500 | 4,7850 | 4,9500 | 4,9500 | 129.400 |
| 09 feb 2024 | 4,7400 | 5,0100 | 4,6700 | 4,9700 | 4,9700 | 120.000 |
| 08 feb 2024 | 4,5600 | 4,8300 | 4,5500 | 4,7500 | 4,7500 | 56.100 |
| 07 feb 2024 | 4,4900 | 4,6900 | 4,3700 | 4,5700 | 4,5700 | 157.200 |
| 06 feb 2024 | 4,5700 | 4,5700 | 4,1000 | 4,3700 | 4,3700 | 234.300 |
| 05 feb 2024 | 4,7500 | 4,8400 | 4,4500 | 4,5700 | 4,5700 | 180.900 |
| 02 feb 2024 | 4,5200 | 4,8200 | 4,4030 | 4,8200 | 4,8200 | 170.900 |
| 01 feb 2024 | 4,7300 | 4,8000 | 4,0400 | 4,5100 | 4,5100 | 423.800 |
| 31 ene 2024 | 4,7700 | 5,0700 | 4,7600 | 4,8500 | 4,8500 | 92.600 |
| 30 ene 2024 | 5,2100 | 5,2100 | 4,8200 | 4,8600 | 4,8600 | 166.600 |
| 29 ene 2024 | 5,0100 | 5,1900 | 4,7700 | 5,1000 | 5,1000 | 435.200 |
| 26 ene 2024 | 5,2100 | 5,2600 | 5,0400 | 5,0400 | 5,0400 | 104.900 |
| 25 ene 2024 | 5,2700 | 5,4600 | 5,0600 | 5,2300 | 5,2300 | 152.500 |
| 24 ene 2024 | 5,6200 | 5,6300 | 5,2000 | 5,2900 | 5,2900 | 133.900 |
| 23 ene 2024 | 5,3500 | 5,6500 | 5,2000 | 5,4700 | 5,4700 | 274.000 |
| 22 ene 2024 | 5,0800 | 5,4100 | 5,0800 | 5,3700 | 5,3700 | 258.200 |
| 19 ene 2024 | 5,0000 | 5,0800 | 4,8700 | 5,0700 | 5,0700 | 127.000 |
| 18 ene 2024 | 5,2000 | 5,2000 | 4,8150 | 4,9800 | 4,9800 | 180.000 |
| 17 ene 2024 | 5,1000 | 5,1600 | 4,8700 | 5,1100 | 5,1100 | 130.000 |
| 16 ene 2024 | 4,8900 | 5,3000 | 4,8200 | 5,2300 | 5,2300 | 271.000 |
| 12 ene 2024 | 5,0100 | 5,0100 | 4,6870 | 4,8200 | 4,8200 | 190.000 |
| 11 ene 2024 | 5,3300 | 5,4120 | 4,9100 | 4,9700 | 4,9700 | 251.300 |
| 10 ene 2024 | 5,3600 | 5,6000 | 5,1000 | 5,4000 | 5,4000 | 202.500 |
| 09 ene 2024 | 5,4100 | 5,7700 | 5,3140 | 5,3700 | 5,3700 | 270.000 |
| 08 ene 2024 | 4,9900 | 5,5450 | 4,9000 | 5,3600 | 5,3600 | 335.800 |
| 05 ene 2024 | 5,1100 | 5,3500 | 4,8600 | 5,0500 | 5,0500 | 307.700 |
| 04 ene 2024 | 4,9400 | 5,1220 | 4,6400 | 4,9700 | 4,9700 | 332.500 |
| 03 ene 2024 | 5,2200 | 5,4030 | 4,8800 | 4,9800 | 4,9800 | 427.700 |
| 02 ene 2024 | 5,7800 | 6,1510 | 5,2400 | 5,4300 | 5,4300 | 497.200 |
| 29 dic 2023 | 6,3900 | 6,4190 | 5,3900 | 5,7600 | 5,7600 | 513.700 |
| 28 dic 2023 | 7,1200 | 7,1200 | 6,1600 | 6,3600 | 6,3600 | 460.700 |
| 27 dic 2023 | 7,0000 | 7,1500 | 6,9100 | 7,0400 | 7,0400 | 273.800 |
| 26 dic 2023 | 8,0000 | 8,0000 | 6,4000 | 6,9500 | 6,9500 | 814.600 |
| 22 dic 2023 | 7,9300 | 8,1000 | 7,6200 | 7,9600 | 7,9600 | 253.400 |
| 21 dic 2023 | 7,6300 | 8,0500 | 7,2500 | 7,8900 | 7,8900 | 296.500 |
| 20 dic 2023 | 7,5600 | 8,1100 | 7,3000 | 7,5400 | 7,5400 | 455.000 |
| 19 dic 2023 | 7,6500 | 8,0900 | 7,0600 | 7,6200 | 7,6200 | 613.200 |
| 18 dic 2023 | 6,7300 | 7,6200 | 6,4800 | 7,5400 | 7,5400 | 865.400 |
| 15 dic 2023 | 6,3000 | 6,7300 | 5,8500 | 6,7300 | 6,7300 | 489.400 |
| 14 dic 2023 | 6,8000 | 6,8000 | 5,9000 | 6,2000 | 6,2000 | 544.500 |
| 13 dic 2023 | 6,4000 | 6,8700 | 6,1100 | 6,4900 | 6,4900 | 536.300 |
| 12 dic 2023 | 6,2700 | 6,8000 | 6,0500 | 6,3000 | 6,3000 | 619.400 |
| 11 dic 2023 | 6,0100 | 6,4000 | 5,9600 | 6,0800 | 6,0800 | 596.700 |
| 08 dic 2023 | 6,7000 | 6,8700 | 5,5350 | 5,8200 | 5,8200 | 536.600 |
| 07 dic 2023 | 6,3000 | 6,9800 | 6,2900 | 6,6800 | 6,6800 | 569.400 |
| 06 dic 2023 | 5,6300 | 6,2000 | 5,1100 | 6,0900 | 6,0900 | 503.400 |
| 05 dic 2023 | 4,9900 | 5,7500 | 4,8500 | 5,7400 | 5,7400 | 334.600 |
| 04 dic 2023 | 4,5400 | 5,0830 | 4,4000 | 4,9700 | 4,9700 | 606.600 |
| 01 dic 2023 | 4,2400 | 4,5300 | 4,0730 | 4,4000 | 4,4000 | 207.400 |
| 30 nov 2023 | 4,2600 | 4,4200 | 3,6200 | 4,2700 | 4,2700 | 454.900 |
| 29 nov 2023 | 5,6000 | 5,6500 | 3,9400 | 4,0500 | 4,0500 | 715.300 |
| *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.