Mercados españoles cerrados en 6 hrs 27 min

Dyne Therapeutics, Inc. (DYN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,91-1,72 (-4,83%)
Al cierre: 04:00PM EDT
35,60 +1,69 (+4,98%)
Después del cierre: 05:34PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202435,5835,7833,6633,9133,91579.900
24 jun 202435,2936,6034,8235,6335,63998.100
21 jun 202432,6535,1532,5035,0235,023.891.800
20 jun 202433,0133,0332,0332,3932,39535.700
18 jun 202431,9233,5331,5233,1533,15646.300
17 jun 202433,0033,2131,5331,7931,79553.900
14 jun 202433,0033,4032,6433,0733,07579.600
13 jun 202433,0134,0932,9333,6933,69568.000
12 jun 202432,5334,7432,2633,0133,011.816.800
11 jun 202431,0331,8630,7830,9630,96674.000
10 jun 202430,5131,5629,7531,5031,501.037.800
07 jun 202432,0832,7230,5730,9430,94718.700
06 jun 202432,8533,0631,9732,5132,51513.500
05 jun 202431,6232,9431,1432,8932,89819.800
04 jun 202431,4331,7230,3731,4131,41915.300
03 jun 202432,1232,3230,7731,4131,411.032.700
31 may 202431,2532,0430,9431,8831,881.655.900
30 may 202431,4232,0630,7931,2031,202.005.800
29 may 202429,5731,3929,4131,0831,081.359.100
28 may 202431,5131,9229,4730,0130,012.237.000
24 may 202431,5232,0330,8731,2231,22958.300
23 may 202431,9532,0630,9331,2531,252.640.400
22 may 202431,6332,3930,2331,5331,536.693.200
21 may 202435,6635,9832,1432,6332,632.278.800
20 may 202431,7035,6630,6135,3835,384.597.900
17 may 202428,3028,3727,0427,6827,681.318.200
16 may 202427,2329,0927,0628,7528,751.120.600
15 may 202428,6929,8828,3829,3829,381.011.700
14 may 202426,9128,4326,4728,1628,16650.200
13 may 202426,3128,0026,2226,6226,62959.600
10 may 202425,9626,4825,0726,0026,00538.800
09 may 202425,8026,4325,7025,9525,951.008.500
08 may 202425,4125,7024,9325,6925,69464.300
07 may 202426,1426,3925,3725,6525,65496.800
06 may 202426,3426,5525,4026,2526,25646.600
03 may 202426,0027,3125,8726,0826,08761.900
02 may 202426,3427,1124,7926,0026,00935.700
01 may 202425,2127,2925,2125,8325,831.351.400
30 abr 202426,4426,4425,0225,3125,31586.900
29 abr 202424,8525,8724,8525,4625,46603.400
26 abr 202423,7925,1223,5024,7324,73616.900
25 abr 202424,2624,4823,1623,6923,69705.900
24 abr 202425,6325,9224,9324,9824,98915.700
23 abr 202425,2226,3324,8325,4425,44807.700
22 abr 202424,2825,1923,5924,8724,87713.300
19 abr 202423,5324,2123,1123,8623,86973.300
18 abr 202424,6825,2923,5423,6523,65976.400
17 abr 202425,0925,2324,3424,8224,82801.900
16 abr 202425,1925,7624,6124,6324,63928.900
15 abr 202426,1426,6725,2125,4425,44662.800
12 abr 202427,1427,5225,5425,8525,85652.600
11 abr 202427,3227,8026,5627,3827,38737.100
10 abr 202426,2027,6626,0426,8326,83946.100
09 abr 202426,8927,4326,7227,2327,23668.400
08 abr 202426,4427,1625,8926,9026,90757.200
05 abr 202426,3027,3925,8126,4426,441.037.400
04 abr 202428,9029,0026,3026,4526,451.642.000
03 abr 202427,6528,9527,6328,7628,76835.400
02 abr 202427,0828,0526,3427,8427,84978.100
01 abr 202428,3128,7927,1128,0028,001.185.600
28 mar 202428,5129,0027,2728,3928,391.321.800
27 mar 202427,2929,8026,8128,5028,502.461.600
26 mar 202426,2826,8625,7026,7826,78943.500
25 mar 202424,5027,2023,5626,0626,063.306.200
22 mar 202429,3529,5928,0328,2428,24539.900
21 mar 202428,2429,5827,6729,1829,181.046.500
20 mar 202427,3627,9626,8927,9127,911.049.600
19 mar 202426,0827,8126,0827,5227,52714.900
18 mar 202427,5728,2626,1626,2826,282.325.000
15 mar 202426,4328,5726,4027,9927,994.802.900
14 mar 202427,6128,0325,9926,6826,681.277.800
13 mar 202427,1729,0827,1727,7727,771.437.800
12 mar 202425,3527,1325,2127,1027,101.598.000
11 mar 202424,9926,2524,7725,5525,551.258.000
08 mar 202426,5027,5824,9725,1625,161.843.800
07 mar 202426,3726,8925,1426,4426,444.925.000
06 mar 202426,9927,1525,9726,7826,781.150.800
05 mar 202427,6628,1025,4725,8725,871.190.100
04 mar 202429,8429,8426,7927,7127,711.475.200
01 mar 202427,3630,2727,2629,1329,132.231.200
29 feb 202425,6627,6125,3026,9026,902.560.900
28 feb 202424,4225,2823,9224,9824,981.756.900
27 feb 202424,4824,7823,5524,6024,601.722.300
26 feb 202422,7524,0422,5124,0424,041.113.800
23 feb 202422,4522,9222,1522,7922,79798.700
22 feb 202422,5023,1922,1622,4122,411.005.900
21 feb 202422,5523,3921,7022,5522,551.106.600
20 feb 202424,0124,0122,0922,7422,741.099.000
16 feb 202423,5423,5522,8622,9122,91875.900
15 feb 202424,2324,6023,3923,6023,601.106.000
14 feb 202423,6024,2323,1024,1924,19980.700
13 feb 202423,2123,9822,5123,1123,11948.500
12 feb 202423,4425,2223,3724,3124,311.593.100
09 feb 202422,9024,9222,8424,0124,011.019.000
08 feb 202421,4822,8521,4722,7322,73722.700
07 feb 202421,9022,4921,2321,4421,44807.600
06 feb 202422,0022,2321,1821,9421,94578.500
05 feb 202421,0121,9820,8021,8821,88567.800
02 feb 202422,0922,2220,4021,0421,041.745.100
01 feb 202421,4522,6521,0622,0622,062.183.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...