Mercados españoles cerrados en 8 hrs 9 min

Eliem Therapeutics, Inc. (ELYM)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,17-0,40 (-5,28%)
Al cierre: 04:00PM EDT
7,17 0,00 (0,00%)
Después del cierre: 04:00PM 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 20247,597,927,017,177,17172.600
24 jun 20248,028,447,567,577,5788.300
21 jun 20247,568,407,568,298,29106.400
20 jun 20247,218,057,137,757,75126.700
18 jun 20247,547,787,227,357,3571.800
17 jun 20248,688,687,517,667,66105.300
14 jun 20248,639,258,528,818,81179.500
13 jun 20248,268,707,938,698,6940.500
12 jun 20248,388,978,298,508,5072.500
11 jun 20248,628,708,078,298,2987.900
10 jun 20248,819,498,508,668,6653.500
07 jun 20248,339,158,338,888,8859.000
06 jun 20248,538,887,858,488,4894.300
05 jun 20248,509,588,348,728,72245.200
04 jun 20248,358,498,018,238,2329.800
03 jun 20247,728,347,728,348,3465.900
31 may 20247,758,307,567,717,7168.700
30 may 20247,738,057,547,667,66116.500
29 may 20247,708,067,447,677,6797.800
28 may 20247,527,707,197,667,6686.500
24 may 20247,427,747,037,417,41211.000
23 may 20247,768,307,307,447,4439.400
22 may 20247,888,187,607,877,8768.100
21 may 20248,098,187,677,847,8438.600
20 may 20248,488,918,148,208,2056.600
17 may 20248,068,617,768,258,25318.600
16 may 20247,878,997,678,188,18134.900
15 may 20248,498,507,867,997,99202.800
14 may 20248,458,818,028,198,19163.500
13 may 20248,229,198,228,418,41114.300
10 may 20249,189,568,338,468,46167.800
09 may 20249,3810,238,848,958,95219.700
08 may 202410,3010,869,279,329,32304.700
07 may 20248,6110,348,4410,2010,20290.000
06 may 202410,0010,008,428,658,65405.100
03 may 20248,4011,558,4010,1510,151.480.700
02 may 20247,758,757,508,398,39388.100
01 may 20246,757,736,667,577,57936.200
30 abr 20245,027,805,027,097,093.992.600
29 abr 20244,015,894,015,025,021.595.900
26 abr 20243,494,163,323,983,98580.200
25 abr 20243,703,803,353,393,39389.900
24 abr 20243,823,863,663,663,66113.500
23 abr 20243,954,163,713,753,7586.100
22 abr 20243,794,123,743,873,8795.400
19 abr 20244,184,443,683,853,85451.500
18 abr 20244,504,504,124,184,18208.800
17 abr 20244,534,724,404,434,43211.200
16 abr 20244,854,954,564,564,56219.200
15 abr 20244,335,194,334,754,75912.700
12 abr 20244,334,974,304,314,311.199.000
11 abr 20244,014,753,924,584,5839.106.000
10 abr 20242,672,882,672,672,6710.800
09 abr 20242,752,752,652,692,692500
08 abr 20242,602,792,602,692,694700
05 abr 20242,712,712,522,602,60116.800
04 abr 20242,812,892,662,792,79123.500
03 abr 20242,762,912,702,772,77122.800
02 abr 20242,792,952,702,812,818300
01 abr 20242,692,822,692,802,803300
28 mar 20242,802,802,712,742,742800
27 mar 20242,732,812,712,762,763600
26 mar 20242,832,862,712,712,711800
25 mar 20242,902,902,752,772,7714.700
22 mar 20242,922,932,702,812,813800
21 mar 20242,802,802,722,732,737900
20 mar 20242,782,882,772,792,794800
19 mar 20242,672,902,672,782,7828.500
18 mar 20242,782,852,782,812,819100
15 mar 20242,602,732,602,702,702800
14 mar 20242,752,752,632,692,696400
13 mar 20242,652,852,652,822,8222.700
12 mar 20242,802,812,542,542,545400
11 mar 20242,842,842,812,812,812700
08 mar 20242,842,842,722,732,731700
07 mar 20242,862,862,732,832,834200
06 mar 20242,852,852,762,792,795800
05 mar 20242,722,892,722,822,8210.800
04 mar 20242,782,872,722,722,7211.300
01 mar 20242,752,752,692,692,69500
29 feb 20242,732,732,662,732,739300
28 feb 20242,752,752,752,752,75-
27 feb 20242,832,832,732,752,753700
26 feb 20242,862,862,642,642,642800
23 feb 20242,772,782,642,642,642300
22 feb 20242,772,772,622,632,63800
21 feb 20242,672,742,652,712,7117.700
20 feb 20242,702,702,612,622,623000
16 feb 20242,602,622,602,612,611100
15 feb 20242,602,662,602,652,655500
14 feb 20242,662,662,572,662,664200
13 feb 20242,662,742,602,602,604700
12 feb 20242,722,722,602,602,602200
09 feb 20242,652,672,602,672,676500
08 feb 20242,702,722,622,622,6215.000
07 feb 20242,812,812,622,702,7015.700
06 feb 20242,772,772,652,652,6514.200
05 feb 20242,652,652,652,652,65-
02 feb 20242,652,652,652,652,65300
01 feb 20242,562,562,562,562,56300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...