Mercados españoles abiertos en 4 hrs 52 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0740 +0,0013 (+0,12%) Petróleo Brent
83,88 +0,21 (+0,25%) Bitcoin EUR
55.251,19 +1.933,06 (+3,63%)
Fate Therapeutics, Inc. (FATE)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,1200 | 4,2200 | 3,9300 | 4,1000 | 4,1000 | 3.312.000 |
| 01 may 2024 | 3,9500 | 4,3300 | 3,8800 | 4,0900 | 4,0900 | 4.982.500 |
| 30 abr 2024 | 3,9700 | 4,1300 | 3,9100 | 3,9500 | 3,9500 | 3.932.300 |
| 29 abr 2024 | 3,7900 | 4,1800 | 3,7900 | 4,0400 | 4,0400 | 3.310.700 |
| 26 abr 2024 | 3,8800 | 3,9500 | 3,7400 | 3,8000 | 3,8000 | 2.732.200 |
| 25 abr 2024 | 4,1400 | 4,1500 | 3,7800 | 3,8700 | 3,8700 | 3.601.600 |
| 24 abr 2024 | 4,5900 | 4,6600 | 4,1700 | 4,3000 | 4,3000 | 2.273.200 |
| 23 abr 2024 | 4,7900 | 5,0200 | 4,4900 | 4,5400 | 4,5400 | 4.022.300 |
| 22 abr 2024 | 4,8400 | 4,9200 | 4,6700 | 4,7800 | 4,7800 | 1.434.100 |
| 19 abr 2024 | 4,9500 | 5,1100 | 4,7000 | 4,7900 | 4,7900 | 2.689.600 |
| 18 abr 2024 | 5,2700 | 5,3500 | 4,9800 | 5,0400 | 5,0400 | 2.343.300 |
| 17 abr 2024 | 5,5000 | 5,6300 | 5,2100 | 5,2700 | 5,2700 | 2.149.300 |
| 16 abr 2024 | 5,5300 | 5,7400 | 5,3200 | 5,3800 | 5,3800 | 2.815.200 |
| 15 abr 2024 | 5,8000 | 5,9600 | 5,3900 | 5,6400 | 5,6400 | 2.687.400 |
| 12 abr 2024 | 5,9500 | 5,9500 | 5,6700 | 5,7700 | 5,7700 | 1.837.600 |
| 11 abr 2024 | 6,3300 | 6,3700 | 5,9000 | 5,9500 | 5,9500 | 1.866.100 |
| 10 abr 2024 | 6,3800 | 6,4800 | 6,2300 | 6,2700 | 6,2700 | 2.400.500 |
| 09 abr 2024 | 6,6900 | 6,8100 | 6,5400 | 6,7600 | 6,7600 | 1.625.000 |
| 08 abr 2024 | 6,9800 | 6,9800 | 6,4200 | 6,7100 | 6,7100 | 2.134.000 |
| 05 abr 2024 | 6,9000 | 7,1400 | 6,8000 | 6,9200 | 6,9200 | 1.182.600 |
| 04 abr 2024 | 7,1800 | 7,3500 | 6,9300 | 6,9700 | 6,9700 | 1.201.800 |
| 03 abr 2024 | 6,7800 | 7,2900 | 6,6500 | 7,0100 | 7,0100 | 2.643.000 |
| 02 abr 2024 | 6,8400 | 7,0800 | 6,7500 | 6,8000 | 6,8000 | 1.872.800 |
| 01 abr 2024 | 7,3300 | 7,3300 | 6,8900 | 7,0800 | 7,0800 | 1.856.500 |
| 28 mar 2024 | 7,2700 | 7,6500 | 7,2300 | 7,3400 | 7,3400 | 2.715.600 |
| 27 mar 2024 | 6,9700 | 7,3700 | 6,7700 | 7,3400 | 7,3400 | 2.110.400 |
| 26 mar 2024 | 7,0300 | 7,1300 | 6,6800 | 6,8600 | 6,8600 | 2.942.800 |
| 25 mar 2024 | 6,5800 | 7,0100 | 6,5400 | 6,8700 | 6,8700 | 1.986.500 |
| 22 mar 2024 | 7,4700 | 7,5900 | 6,6100 | 6,6100 | 6,6100 | 1.995.200 |
| 21 mar 2024 | 7,5100 | 7,7000 | 7,1900 | 7,4300 | 7,4300 | 1.991.600 |
| 20 mar 2024 | 6,9500 | 7,6600 | 6,7800 | 7,4300 | 7,4300 | 2.954.000 |
| 19 mar 2024 | 6,8300 | 7,2800 | 6,8000 | 7,0000 | 7,0000 | 3.468.500 |
| 18 mar 2024 | 7,4900 | 7,5000 | 6,9500 | 7,0400 | 7,0400 | 2.265.300 |
| 15 mar 2024 | 7,2400 | 7,7000 | 7,2100 | 7,4900 | 7,4900 | 10.371.400 |
| 14 mar 2024 | 7,6200 | 7,6700 | 6,9100 | 7,2300 | 7,2300 | 2.240.400 |
| 13 mar 2024 | 7,6000 | 7,9800 | 7,4000 | 7,6400 | 7,6400 | 1.829.800 |
| 12 mar 2024 | 7,8300 | 8,2700 | 7,6500 | 7,6600 | 7,6600 | 2.759.400 |
| 11 mar 2024 | 8,1500 | 8,4400 | 7,8600 | 7,8900 | 7,8900 | 1.814.400 |
| 08 mar 2024 | 8,5200 | 8,7400 | 7,8200 | 8,1200 | 8,1200 | 2.478.100 |
| 07 mar 2024 | 8,0200 | 8,8300 | 7,9300 | 8,3500 | 8,3500 | 3.892.600 |
| 06 mar 2024 | 7,1600 | 8,0700 | 7,0100 | 7,9800 | 7,9800 | 2.576.200 |
| 05 mar 2024 | 7,0200 | 7,0700 | 6,8100 | 6,9300 | 6,9300 | 1.541.400 |
| 04 mar 2024 | 7,7700 | 7,9000 | 7,0500 | 7,0800 | 7,0800 | 1.609.900 |
| 01 mar 2024 | 7,1600 | 7,8000 | 7,1600 | 7,7400 | 7,7400 | 1.836.400 |
| 29 feb 2024 | 7,4300 | 7,6000 | 7,0600 | 7,0900 | 7,0900 | 1.901.800 |
| 28 feb 2024 | 7,3600 | 8,1700 | 7,0700 | 7,1400 | 7,1400 | 3.711.600 |
| 27 feb 2024 | 7,5600 | 8,6300 | 6,7100 | 7,4600 | 7,4600 | 4.110.400 |
| 26 feb 2024 | 6,9600 | 7,1700 | 6,6700 | 6,9500 | 6,9500 | 2.120.600 |
| 23 feb 2024 | 6,8600 | 7,1100 | 6,7500 | 6,9600 | 6,9600 | 1.537.000 |
| 22 feb 2024 | 6,9200 | 7,0400 | 6,6200 | 6,8800 | 6,8800 | 1.941.400 |
| 21 feb 2024 | 7,0300 | 7,0900 | 6,4700 | 6,8300 | 6,8300 | 2.046.900 |
| 20 feb 2024 | 7,3600 | 7,6000 | 6,7900 | 7,0600 | 7,0600 | 2.889.500 |
| 16 feb 2024 | 7,0000 | 7,7400 | 6,8700 | 7,5600 | 7,5600 | 2.555.600 |
| 15 feb 2024 | 6,6300 | 7,2000 | 6,5100 | 7,0800 | 7,0800 | 2.974.900 |
| 14 feb 2024 | 6,5800 | 6,6000 | 6,2100 | 6,4900 | 6,4900 | 1.486.300 |
| 13 feb 2024 | 6,3900 | 6,5400 | 6,1700 | 6,3900 | 6,3900 | 2.245.000 |
| 12 feb 2024 | 6,3100 | 6,8800 | 6,1900 | 6,8600 | 6,8600 | 2.549.300 |
| 09 feb 2024 | 6,1600 | 6,3000 | 5,9600 | 6,2900 | 6,2900 | 2.776.100 |
| 08 feb 2024 | 5,5800 | 6,1600 | 5,4900 | 6,1100 | 6,1100 | 3.952.500 |
| 07 feb 2024 | 5,7800 | 5,8500 | 5,5400 | 5,5600 | 5,5600 | 2.394.700 |
| 06 feb 2024 | 6,3300 | 6,3300 | 5,2900 | 5,7400 | 5,7400 | 3.566.000 |
| 05 feb 2024 | 6,3600 | 6,6400 | 5,5900 | 6,3600 | 6,3600 | 3.202.400 |
| 02 feb 2024 | 6,7000 | 6,8300 | 6,1900 | 6,5200 | 6,5200 | 4.236.500 |
| 01 feb 2024 | 6,2400 | 6,8900 | 6,0400 | 6,7600 | 6,7600 | 6.402.000 |
| 31 ene 2024 | 5,5200 | 6,6400 | 5,4600 | 6,1600 | 6,1600 | 6.739.000 |
| 30 ene 2024 | 5,6400 | 5,7700 | 5,4200 | 5,5800 | 5,5800 | 2.795.300 |
| 29 ene 2024 | 4,5600 | 5,9500 | 4,4300 | 5,7200 | 5,7200 | 7.354.500 |
| 26 ene 2024 | 4,6300 | 4,6800 | 4,4300 | 4,5600 | 4,5600 | 1.400.900 |
| 25 ene 2024 | 4,6600 | 4,8000 | 4,4000 | 4,5600 | 4,5600 | 1.609.300 |
| 24 ene 2024 | 4,9700 | 4,9900 | 4,5900 | 4,6100 | 4,6100 | 4.570.700 |
| 23 ene 2024 | 4,8000 | 4,9700 | 4,7200 | 4,8300 | 4,8300 | 3.456.600 |
| 22 ene 2024 | 4,6200 | 4,9700 | 4,5600 | 4,7200 | 4,7200 | 3.129.700 |
| 19 ene 2024 | 4,4000 | 4,6300 | 4,1000 | 4,5300 | 4,5300 | 3.284.500 |
| 18 ene 2024 | 4,4300 | 4,5800 | 4,1800 | 4,3300 | 4,3300 | 3.217.700 |
| 17 ene 2024 | 4,3100 | 4,6900 | 4,2400 | 4,4000 | 4,4000 | 2.159.400 |
| 16 ene 2024 | 4,4200 | 4,7400 | 4,4100 | 4,5100 | 4,5100 | 2.393.900 |
| 12 ene 2024 | 4,5700 | 4,7500 | 4,3600 | 4,5500 | 4,5500 | 3.231.000 |
| 11 ene 2024 | 4,4900 | 4,6500 | 4,3000 | 4,4500 | 4,4500 | 2.543.900 |
| 10 ene 2024 | 4,4200 | 4,6300 | 4,2700 | 4,5700 | 4,5700 | 3.258.400 |
| 09 ene 2024 | 4,0500 | 4,5300 | 3,9700 | 4,4100 | 4,4100 | 3.618.300 |
| 08 ene 2024 | 3,8000 | 4,3000 | 3,5800 | 4,1200 | 4,1200 | 3.523.500 |
| 05 ene 2024 | 3,7600 | 3,9600 | 3,6200 | 3,7700 | 3,7700 | 1.135.400 |
| 04 ene 2024 | 3,5500 | 3,9400 | 3,5000 | 3,8400 | 3,8400 | 2.149.300 |
| 03 ene 2024 | 3,5800 | 3,6600 | 3,4600 | 3,5400 | 3,5400 | 2.730.000 |
| 02 ene 2024 | 3,6600 | 4,1000 | 3,5600 | 3,6900 | 3,6900 | 1.710.700 |
| 29 dic 2023 | 4,0900 | 4,1100 | 3,7200 | 3,7400 | 3,7400 | 1.652.700 |
| 28 dic 2023 | 3,6500 | 4,1300 | 3,6500 | 3,9400 | 3,9400 | 1.701.100 |
| 27 dic 2023 | 3,7800 | 3,9400 | 3,5700 | 3,6600 | 3,6600 | 2.045.200 |
| 26 dic 2023 | 3,4900 | 3,8000 | 3,4300 | 3,7200 | 3,7200 | 3.278.900 |
| 22 dic 2023 | 3,3600 | 3,6800 | 3,3400 | 3,4200 | 3,4200 | 1.388.900 |
| 21 dic 2023 | 3,1300 | 3,4200 | 3,1100 | 3,3500 | 3,3500 | 1.261.000 |
| 20 dic 2023 | 3,2500 | 3,3800 | 3,0500 | 3,0600 | 3,0600 | 1.420.700 |
| 19 dic 2023 | 3,1700 | 3,3900 | 3,0900 | 3,2900 | 3,2900 | 2.332.300 |
| 18 dic 2023 | 2,9800 | 3,5500 | 2,9600 | 3,1500 | 3,1500 | 3.196.600 |
| 15 dic 2023 | 3,0300 | 3,1600 | 2,9900 | 3,0200 | 3,0200 | 4.124.900 |
| 14 dic 2023 | 2,8200 | 3,0200 | 2,7700 | 2,9800 | 2,9800 | 3.377.900 |
| 13 dic 2023 | 2,4000 | 2,6900 | 2,3100 | 2,6800 | 2,6800 | 1.709.100 |
| 12 dic 2023 | 2,2600 | 2,4000 | 2,2000 | 2,4000 | 2,4000 | 1.032.500 |
| 11 dic 2023 | 2,2100 | 2,2900 | 2,1000 | 2,2800 | 2,2800 | 1.075.000 |
| 08 dic 2023 | 2,3300 | 2,4000 | 2,2400 | 2,2400 | 2,2400 | 783.700 |
| *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.