Mercados españoles cerrados

Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,28-0,32 (-1,93%)
A partir del 11:58AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202416,5016,7916,2616,2816,28231.238
18 abr 202416,7216,9516,5416,6016,601.189.700
17 abr 202417,3817,5616,7916,8216,821.367.400
16 abr 202417,5917,6017,1517,3417,341.080.900
15 abr 202418,2918,2917,7017,8417,84988.400
12 abr 202418,9719,0117,8418,2618,261.100.900
11 abr 202418,7119,2118,5119,1719,17872.600
10 abr 202418,5718,6418,0518,4218,421.246.600
09 abr 202419,0119,7518,9119,4419,44884.400
08 abr 202419,6019,6118,8919,0419,04865.000
05 abr 202418,9019,4218,2819,3919,39770.400
04 abr 202419,5319,7018,9518,9918,99944.300
03 abr 202419,0419,4018,9519,3719,37830.300
02 abr 202420,0220,1119,2119,3819,381.100.500
01 abr 202420,5220,7520,0620,5620,56684.900
28 mar 202420,8621,0420,1220,5220,52991.600
27 mar 202420,0520,9219,8520,7720,77801.700
26 mar 202420,1420,1819,4719,8819,881.246.400
25 mar 202419,3719,9619,3519,8719,87932.400
22 mar 202420,9821,0419,5819,6219,62991.900
21 mar 202421,5321,6020,9221,0021,001.173.300
20 mar 202420,3421,5020,1621,2921,291.043.000
19 mar 202419,9420,6219,8320,5420,54985.700
18 mar 202420,1020,6019,7720,0920,09938.500
15 mar 202419,7120,3519,6620,1320,132.229.200
14 mar 202420,6420,6419,2419,7519,751.243.800
13 mar 202420,6821,4720,6520,9020,901.204.600
12 mar 202421,5621,7220,6020,7720,77885.400
11 mar 202420,9221,8620,9121,6921,691.061.400
08 mar 202421,8721,8720,8420,9320,931.035.800
07 mar 202420,7120,8320,3020,5320,53981.400
06 mar 202420,7721,0720,2820,5220,521.723.000
05 mar 202420,5021,3019,9620,4520,45762.300
04 mar 202421,4121,4120,4920,6620,661.006.000
01 mar 202419,9921,4519,7620,8620,861.284.600
29 feb 202420,8020,9419,6819,7819,781.409.700
28 feb 202422,5122,5720,0420,2120,212.564.400
27 feb 202419,9423,5218,6723,3523,355.089.800
26 feb 202416,8517,0816,5416,8916,891.204.500
23 feb 202416,7817,0216,4716,9316,931.076.700
22 feb 202416,4717,1816,3316,8316,831.313.200
21 feb 202416,3816,6116,1116,5316,531.210.200
20 feb 202416,5617,0016,2116,5416,541.261.100
16 feb 202417,7818,0516,3917,0217,023.363.200
15 feb 202418,1618,6518,1018,3618,361.159.700
14 feb 202417,5017,9817,0517,8917,891.062.500
13 feb 202417,4817,7016,8117,0617,061.370.700
12 feb 202418,1118,9318,0718,5518,551.393.500
09 feb 202417,3718,1917,1318,0518,051.354.500
08 feb 202417,0217,4916,8617,2017,20944.600
07 feb 202416,6017,3816,1916,9516,95865.000
06 feb 202415,7916,6615,6216,6316,63933.000
05 feb 202415,6816,0115,4915,8315,83660.800
02 feb 202416,0016,1415,5416,0516,05933.700
01 feb 202416,1616,4515,7916,3916,39911.200
31 ene 202416,6016,6715,9016,0116,012.066.200
30 ene 202417,3117,3516,6816,7116,71885.000
29 ene 202417,0117,6016,5117,5217,52737.100
26 ene 202417,3917,6016,8416,8716,87527.000
25 ene 202417,3017,6517,0517,2017,20635.700
24 ene 202417,2917,2916,8017,1117,11809.000
23 ene 202417,8417,8416,9017,1017,10751.100
22 ene 202417,2917,5817,0017,3217,32712.200
19 ene 202416,6517,1416,2517,0917,09911.800
18 ene 202417,2217,2216,5616,7316,731.198.700
17 ene 202418,0318,1117,0117,1217,121.370.100
16 ene 202418,2018,6218,0018,3718,37716.500
12 ene 202418,9619,2018,2318,5418,54902.000
11 ene 202418,5318,9418,4418,6918,691.442.500
10 ene 202419,5119,7618,5618,7918,791.166.400
09 ene 202420,0020,1019,5519,7419,74705.000
08 ene 202419,2620,3618,7920,3620,36940.000
05 ene 202419,7719,9019,1319,3419,341.258.700
04 ene 202420,4820,5020,0220,2720,27733.800
03 ene 202420,9420,9420,1820,3320,331.046.400
02 ene 202421,1221,9320,5521,3921,39689.200
29 dic 202321,9121,9121,4321,4621,46768.100
28 dic 202322,1322,3721,6021,9521,95971.700
27 dic 202322,4522,6121,8822,2122,21715.200
26 dic 202322,3922,9822,2922,3522,35627.500
22 dic 202321,8722,6121,5621,9621,96785.500
21 dic 202321,6921,8321,0121,5621,561.204.500
20 dic 202322,6522,7221,1221,1721,171.584.000
19 dic 202322,2122,9522,0222,6522,651.139.800
18 dic 202322,9423,0321,7521,7821,78956.000
15 dic 202323,3923,8122,4122,9422,943.127.200
14 dic 202322,2323,6022,0023,1823,181.920.400
13 dic 202319,8521,6019,5321,5521,551.517.800
12 dic 202318,2719,6317,8719,2919,29955.200
11 dic 202318,3018,7517,9118,2418,241.660.500
08 dic 202318,7018,7218,0118,3718,37800.500
07 dic 202319,1019,2718,2918,7418,741.107.800
06 dic 202318,5519,6118,4519,1419,141.061.600
05 dic 202318,5918,6318,2418,5418,54560.900
04 dic 202318,8319,3418,3318,7718,77747.000
01 dic 202318,3819,0117,8818,9718,97771.400
30 nov 202318,6618,9218,1218,5218,521.282.200
29 nov 202318,4519,0518,3418,3918,39634.400
28 nov 202317,9718,3717,5018,3218,32804.800
27 nov 202318,2618,3417,5017,9417,94781.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...