Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.574,27 +191,02 (+0,34%)
Eterna Therapeutics Inc. (ERNA)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2,1200 | 2,1200 | 2,0200 | 2,0200 | 2,0200 | 4200 |
| 09 may 2024 | 2,2800 | 2,2800 | 2,1600 | 2,1600 | 2,1600 | 2500 |
| 08 may 2024 | 1,9900 | 2,3000 | 1,9900 | 2,2200 | 2,2200 | 24.600 |
| 07 may 2024 | 1,8600 | 2,0000 | 1,8600 | 1,9800 | 1,9800 | 6500 |
| 06 may 2024 | 1,7200 | 2,0000 | 1,7200 | 1,7600 | 1,7600 | 1900 |
| 03 may 2024 | 1,7200 | 2,0000 | 1,7200 | 1,8600 | 1,8600 | 11.000 |
| 02 may 2024 | 1,7700 | 1,8300 | 1,7100 | 1,7100 | 1,7100 | 2800 |
| 01 may 2024 | 1,7700 | 1,8300 | 1,7700 | 1,7800 | 1,7800 | 5600 |
| 30 abr 2024 | 1,7600 | 1,7700 | 1,7500 | 1,7700 | 1,7700 | 2200 |
| 29 abr 2024 | 1,7100 | 1,8300 | 1,7000 | 1,8300 | 1,8300 | 6800 |
| 26 abr 2024 | 1,7300 | 1,8900 | 1,5800 | 1,7900 | 1,7900 | 15.100 |
| 25 abr 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7400 | 1,7400 | 5400 |
| 24 abr 2024 | 1,9600 | 1,9600 | 1,7400 | 1,7400 | 1,7400 | 12.600 |
| 23 abr 2024 | 2,1600 | 2,2000 | 1,9400 | 1,9600 | 1,9600 | 9900 |
| 22 abr 2024 | 2,0500 | 2,2400 | 2,0500 | 2,1400 | 2,1400 | 5600 |
| 19 abr 2024 | 2,0500 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 3700 |
| 18 abr 2024 | 2,0600 | 2,1600 | 2,0600 | 2,1500 | 2,1500 | 4800 |
| 17 abr 2024 | 2,3700 | 2,3700 | 2,0700 | 2,1500 | 2,1500 | 2700 |
| 16 abr 2024 | 2,1500 | 2,1600 | 2,1500 | 2,1600 | 2,1600 | 6700 |
| 15 abr 2024 | 2,2300 | 2,2300 | 2,1200 | 2,1500 | 2,1500 | 6100 |
| 12 abr 2024 | 2,1700 | 2,4500 | 2,1700 | 2,2400 | 2,2400 | 3100 |
| 11 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 500 |
| 10 abr 2024 | 2,1300 | 2,2600 | 2,1300 | 2,2600 | 2,2600 | 4000 |
| 09 abr 2024 | 2,2500 | 2,2500 | 2,1300 | 2,1800 | 2,1800 | 3100 |
| 08 abr 2024 | 2,3000 | 2,3300 | 2,2000 | 2,2500 | 2,2500 | 1800 |
| 05 abr 2024 | 2,3500 | 2,3500 | 2,2000 | 2,2000 | 2,2000 | 5700 |
| 04 abr 2024 | 2,2900 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 2800 |
| 03 abr 2024 | 2,2700 | 2,4700 | 2,2000 | 2,2800 | 2,2800 | 3500 |
| 02 abr 2024 | 2,3500 | 2,4100 | 2,2100 | 2,3500 | 2,3500 | 8200 |
| 01 abr 2024 | 2,4700 | 2,5000 | 2,2800 | 2,3000 | 2,3000 | 4700 |
| 28 mar 2024 | 2,2800 | 2,4900 | 2,2800 | 2,4000 | 2,4000 | 12.200 |
| 27 mar 2024 | 2,2700 | 2,2900 | 2,2000 | 2,2400 | 2,2400 | 5800 |
| 26 mar 2024 | 2,3000 | 2,3700 | 2,2000 | 2,2600 | 2,2600 | 7300 |
| 25 mar 2024 | 2,4300 | 2,4300 | 2,2800 | 2,3800 | 2,3800 | 11.200 |
| 22 mar 2024 | 2,3300 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 6800 |
| 21 mar 2024 | 2,1800 | 2,3300 | 2,1800 | 2,3300 | 2,3300 | 2900 |
| 20 mar 2024 | 2,2000 | 2,4200 | 2,1600 | 2,2100 | 2,2100 | 6700 |
| 19 mar 2024 | 2,4700 | 2,4700 | 2,3000 | 2,3000 | 2,3000 | 3700 |
| 18 mar 2024 | 2,1600 | 2,3600 | 2,1600 | 2,3500 | 2,3500 | 5300 |
| 15 mar 2024 | 2,0400 | 2,2400 | 2,0300 | 2,1800 | 2,1800 | 10.500 |
| 14 mar 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 8000 |
| 13 mar 2024 | 2,5400 | 2,5400 | 2,2100 | 2,2400 | 2,2400 | 7000 |
| 12 mar 2024 | 2,4900 | 2,5700 | 2,4400 | 2,4400 | 2,4400 | 11.600 |
| 11 mar 2024 | 2,2400 | 2,4700 | 2,2400 | 2,4700 | 2,4700 | 19.400 |
| 08 mar 2024 | 1,9600 | 2,2600 | 1,9100 | 2,2100 | 2,2100 | 48.100 |
| 07 mar 2024 | 2,0000 | 2,0000 | 1,8900 | 1,9900 | 1,9900 | 30.900 |
| 06 mar 2024 | 1,9500 | 1,9500 | 1,8100 | 1,9400 | 1,9400 | 21.100 |
| 05 mar 2024 | 1,8000 | 1,9500 | 1,8000 | 1,8700 | 1,8700 | 17.500 |
| 04 mar 2024 | 1,8800 | 1,8800 | 1,7700 | 1,8300 | 1,8300 | 6200 |
| 01 mar 2024 | 1,6800 | 1,9000 | 1,6500 | 1,8600 | 1,8600 | 34.600 |
| 29 feb 2024 | 1,6300 | 1,6700 | 1,4300 | 1,5600 | 1,5600 | 3900 |
| 28 feb 2024 | 1,5300 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 6800 |
| 27 feb 2024 | 1,6000 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 4700 |
| 26 feb 2024 | 1,5800 | 1,5800 | 1,4300 | 1,5300 | 1,5300 | 8700 |
| 23 feb 2024 | 1,7300 | 1,7300 | 1,4400 | 1,5600 | 1,5600 | 4700 |
| 22 feb 2024 | 1,5300 | 1,6800 | 1,4700 | 1,5200 | 1,5200 | 3100 |
| 21 feb 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6100 | 1,6100 | 1600 |
| 20 feb 2024 | 1,6700 | 1,6700 | 1,5500 | 1,6400 | 1,6400 | 3700 |
| 16 feb 2024 | 1,5100 | 1,7500 | 1,5100 | 1,6700 | 1,6700 | 4200 |
| 15 feb 2024 | 1,6200 | 1,6300 | 1,5500 | 1,5900 | 1,5900 | 4500 |
| 14 feb 2024 | 1,6800 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | 6000 |
| 13 feb 2024 | 1,6200 | 1,7100 | 1,6200 | 1,6700 | 1,6700 | 17.600 |
| 12 feb 2024 | 1,7000 | 1,8000 | 1,6900 | 1,7200 | 1,7200 | 5500 |
| 09 feb 2024 | 1,6400 | 1,6700 | 1,5900 | 1,6600 | 1,6600 | 6200 |
| 08 feb 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 1700 |
| 07 feb 2024 | 1,5800 | 1,7000 | 1,5500 | 1,6000 | 1,6000 | 2400 |
| 06 feb 2024 | 1,5400 | 1,8000 | 1,5400 | 1,5600 | 1,5600 | 6800 |
| 05 feb 2024 | 1,5900 | 1,7200 | 1,5100 | 1,6100 | 1,6100 | 7100 |
| 02 feb 2024 | 1,8700 | 1,8700 | 1,4600 | 1,6400 | 1,6400 | 31.000 |
| 01 feb 2024 | 1,7100 | 1,8200 | 1,7100 | 1,7100 | 1,7100 | 4300 |
| 31 ene 2024 | 1,6700 | 1,7600 | 1,6700 | 1,6700 | 1,6700 | 1800 |
| 30 ene 2024 | 1,7800 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 2700 |
| 29 ene 2024 | 1,7000 | 1,7800 | 1,6700 | 1,6700 | 1,6700 | 1800 |
| 26 ene 2024 | 1,7900 | 1,8700 | 1,6700 | 1,6700 | 1,6700 | 5300 |
| 25 ene 2024 | 1,7400 | 1,7600 | 1,6700 | 1,7600 | 1,7600 | 2400 |
| 24 ene 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 26.200 |
| 23 ene 2024 | 1,5400 | 1,7800 | 1,5300 | 1,7300 | 1,7300 | 23.400 |
| 22 ene 2024 | 1,3600 | 1,4800 | 1,3600 | 1,4300 | 1,4300 | 2700 |
| 19 ene 2024 | 1,3900 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 14.200 |
| 18 ene 2024 | 1,5200 | 1,5200 | 1,3900 | 1,3900 | 1,3900 | 2300 |
| 17 ene 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 14.000 |
| 16 ene 2024 | 1,5800 | 1,6100 | 1,5100 | 1,5600 | 1,5600 | 18.700 |
| 12 ene 2024 | 1,7200 | 1,7600 | 1,5500 | 1,6100 | 1,6100 | 38.500 |
| 11 ene 2024 | 1,8100 | 1,8900 | 1,7500 | 1,7500 | 1,7500 | 7000 |
| 10 ene 2024 | 1,9100 | 1,9600 | 1,8700 | 1,8900 | 1,8900 | 2200 |
| 09 ene 2024 | 1,9100 | 1,9400 | 1,8700 | 1,8700 | 1,8700 | 6900 |
| 08 ene 2024 | 1,8300 | 1,9800 | 1,8300 | 1,8900 | 1,8900 | 8100 |
| 05 ene 2024 | 1,8900 | 1,9300 | 1,8900 | 1,9200 | 1,9200 | 2600 |
| 04 ene 2024 | 1,9100 | 2,0000 | 1,8500 | 1,9600 | 1,9600 | 18.400 |
| 03 ene 2024 | 1,8800 | 1,8900 | 1,8400 | 1,8900 | 1,8900 | 8500 |
| 02 ene 2024 | 1,8700 | 1,9200 | 1,8300 | 1,8800 | 1,8800 | 4800 |
| 29 dic 2023 | 1,8400 | 1,9200 | 1,7800 | 1,8000 | 1,8000 | 17.700 |
| 28 dic 2023 | 1,9700 | 2,0100 | 1,7500 | 1,8400 | 1,8400 | 34.500 |
| 27 dic 2023 | 1,8300 | 2,0600 | 1,8300 | 1,9700 | 1,9700 | 33.700 |
| 26 dic 2023 | 1,8400 | 1,9900 | 1,8400 | 1,9700 | 1,9700 | 26.500 |
| 22 dic 2023 | 1,6400 | 2,0000 | 1,6400 | 1,8700 | 1,8700 | 66.600 |
| 21 dic 2023 | 1,6400 | 1,7300 | 1,6300 | 1,7100 | 1,7100 | 9800 |
| 20 dic 2023 | 1,7500 | 1,7800 | 1,5300 | 1,6700 | 1,6700 | 42.400 |
| 19 dic 2023 | 1,3600 | 1,5500 | 1,3100 | 1,5200 | 1,5200 | 14.500 |
| 18 dic 2023 | 1,5400 | 1,5800 | 1,3700 | 1,3900 | 1,3900 | 23.500 |
| *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.