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
56.369,22 -228,32 (-0,40%)
First Wave BioPharma, Inc. (FWBI)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2,6900 | 2,8500 | 2,6400 | 2,8500 | 2,8500 | 26.600 |
| 09 may 2024 | 2,8100 | 2,8700 | 2,7800 | 2,8200 | 2,8200 | 5200 |
| 08 may 2024 | 2,6750 | 2,8300 | 2,6750 | 2,7800 | 2,7800 | 45.300 |
| 07 may 2024 | 2,7000 | 2,7700 | 2,6100 | 2,6400 | 2,6400 | 14.900 |
| 06 may 2024 | 2,7900 | 2,7900 | 2,3340 | 2,6000 | 2,6000 | 95.200 |
| 03 may 2024 | 2,8500 | 2,9870 | 2,5900 | 2,6000 | 2,6000 | 45.900 |
| 02 may 2024 | 2,9200 | 2,9900 | 2,7000 | 2,7900 | 2,7900 | 48.200 |
| 01 may 2024 | 2,6500 | 2,8600 | 2,6500 | 2,8400 | 2,8400 | 15.200 |
| 30 abr 2024 | 2,7300 | 2,7300 | 2,6200 | 2,6400 | 2,6400 | 8800 |
| 29 abr 2024 | 2,8200 | 2,9600 | 2,6500 | 2,6800 | 2,6800 | 36.400 |
| 26 abr 2024 | 2,6700 | 2,8100 | 2,5500 | 2,7400 | 2,7400 | 45.300 |
| 25 abr 2024 | 3,0100 | 3,0100 | 2,7200 | 2,7300 | 2,7300 | 45.300 |
| 24 abr 2024 | 3,1400 | 3,2370 | 2,9000 | 3,0200 | 3,0200 | 48.400 |
| 23 abr 2024 | 2,9200 | 3,4000 | 2,9000 | 3,1200 | 3,1200 | 151.000 |
| 22 abr 2024 | 2,6700 | 3,1000 | 2,4200 | 2,9100 | 2,9100 | 83.300 |
| 19 abr 2024 | 3,0200 | 3,0200 | 2,4900 | 2,6000 | 2,6000 | 83.500 |
| 18 abr 2024 | 2,8700 | 2,8800 | 2,6500 | 2,8400 | 2,8400 | 38.100 |
| 17 abr 2024 | 2,9300 | 3,0530 | 2,7600 | 2,9000 | 2,9000 | 50.400 |
| 16 abr 2024 | 3,1800 | 3,2980 | 2,9700 | 3,0200 | 3,0200 | 63.000 |
| 15 abr 2024 | 3,4600 | 3,5500 | 3,1500 | 3,2700 | 3,2700 | 34.700 |
| 12 abr 2024 | 3,5400 | 3,5500 | 3,2500 | 3,3200 | 3,3200 | 41.100 |
| 11 abr 2024 | 3,6300 | 3,6300 | 3,3000 | 3,4200 | 3,4200 | 17.500 |
| 10 abr 2024 | 3,7000 | 3,7000 | 3,3900 | 3,4200 | 3,4200 | 33.300 |
| 09 abr 2024 | 3,7300 | 3,7750 | 3,5000 | 3,6500 | 3,6500 | 25.300 |
| 08 abr 2024 | 3,9800 | 4,0570 | 3,7100 | 3,7800 | 3,7800 | 42.500 |
| 05 abr 2024 | 4,0200 | 4,0800 | 3,8900 | 3,9600 | 3,9600 | 33.200 |
| 04 abr 2024 | 4,1100 | 4,1100 | 3,9700 | 4,0900 | 4,0900 | 16.200 |
| 03 abr 2024 | 3,9900 | 4,2300 | 3,9100 | 3,9800 | 3,9800 | 19.100 |
| 02 abr 2024 | 4,1500 | 4,3000 | 3,8710 | 4,0800 | 4,0800 | 27.300 |
| 01 abr 2024 | 4,5800 | 4,5800 | 4,0400 | 4,2400 | 4,2400 | 63.100 |
| 28 mar 2024 | 3,9900 | 4,5500 | 3,8500 | 4,3800 | 4,3800 | 70.500 |
| 27 mar 2024 | 4,0400 | 4,1400 | 3,8350 | 3,9500 | 3,9500 | 42.300 |
| 26 mar 2024 | 4,1000 | 4,1500 | 3,9000 | 3,9700 | 3,9700 | 44.600 |
| 25 mar 2024 | 4,4500 | 4,4500 | 4,0000 | 4,1200 | 4,1200 | 57.500 |
| 22 mar 2024 | 4,4670 | 4,5400 | 4,2500 | 4,4200 | 4,4200 | 45.000 |
| 21 mar 2024 | 4,6500 | 4,6500 | 4,3700 | 4,4800 | 4,4800 | 73.400 |
| 20 mar 2024 | 4,9800 | 4,9800 | 4,5000 | 4,6300 | 4,6300 | 70.100 |
| 19 mar 2024 | 4,8700 | 5,0700 | 4,7500 | 4,8500 | 4,8500 | 35.900 |
| 18 mar 2024 | 4,7500 | 4,9500 | 4,4700 | 4,8700 | 4,8700 | 81.800 |
| 15 mar 2024 | 5,0000 | 5,2800 | 4,7000 | 4,7400 | 4,7400 | 148.700 |
| 14 mar 2024 | 6,3000 | 6,3100 | 4,7000 | 5,3700 | 5,3700 | 1.118.200 |
| 13 mar 2024 | 5,8000 | 6,9500 | 5,8000 | 6,5300 | 6,5300 | 123.500 |
| 12 mar 2024 | 5,9600 | 6,0900 | 5,3900 | 5,6800 | 5,6800 | 72.800 |
| 11 mar 2024 | 7,0400 | 7,1200 | 5,8000 | 5,8700 | 5,8700 | 87.900 |
| 08 mar 2024 | 7,1600 | 7,2000 | 6,8000 | 6,8200 | 6,8200 | 74.000 |
| 07 mar 2024 | 7,4300 | 7,8600 | 6,9500 | 7,1600 | 7,1600 | 62.300 |
| 06 mar 2024 | 8,1900 | 8,1900 | 7,1300 | 7,4500 | 7,4500 | 60.500 |
| 05 mar 2024 | 7,0400 | 8,2500 | 7,0400 | 7,8100 | 7,8100 | 174.200 |
| 04 mar 2024 | 7,9500 | 8,4510 | 6,9300 | 7,0300 | 7,0300 | 160.400 |
| 01 mar 2024 | 7,8900 | 9,3500 | 7,8130 | 9,2400 | 9,2400 | 238.800 |
| 29 feb 2024 | 7,8900 | 8,4300 | 7,6650 | 7,8900 | 7,8900 | 167.300 |
| 28 feb 2024 | 6,8500 | 7,6800 | 6,7000 | 7,6000 | 7,6000 | 209.400 |
| 27 feb 2024 | 6,0100 | 6,9100 | 5,9800 | 6,9000 | 6,9000 | 271.700 |
| 26 feb 2024 | 5,8000 | 6,0000 | 5,7000 | 5,9400 | 5,9400 | 86.500 |
| 23 feb 2024 | 5,1000 | 6,0000 | 5,0000 | 5,8600 | 5,8600 | 190.400 |
| 22 feb 2024 | 5,0400 | 5,2500 | 4,9620 | 5,1000 | 5,1000 | 31.600 |
| 21 feb 2024 | 5,1280 | 5,2000 | 4,9600 | 4,9600 | 4,9600 | 24.800 |
| 20 feb 2024 | 5,2400 | 5,5000 | 5,1500 | 5,1700 | 5,1700 | 46.700 |
| 16 feb 2024 | 5,1000 | 5,2500 | 5,0530 | 5,2300 | 5,2300 | 38.900 |
| 15 feb 2024 | 5,2000 | 5,3190 | 5,0100 | 5,1500 | 5,1500 | 59.100 |
| 14 feb 2024 | 5,0600 | 5,2000 | 4,9000 | 5,2000 | 5,2000 | 38.800 |
| 13 feb 2024 | 5,4800 | 5,5000 | 4,9900 | 4,9900 | 4,9900 | 44.700 |
| 12 feb 2024 | 5,4100 | 5,5520 | 5,1000 | 5,4900 | 5,4900 | 82.600 |
| 09 feb 2024 | 5,3800 | 5,6300 | 5,2700 | 5,4300 | 5,4300 | 65.400 |
| 08 feb 2024 | 5,4500 | 5,6500 | 5,1640 | 5,3800 | 5,3800 | 95.600 |
| 07 feb 2024 | 5,0500 | 5,6500 | 5,0500 | 5,5700 | 5,5700 | 108.100 |
| 06 feb 2024 | 5,0500 | 5,1400 | 4,9100 | 5,0900 | 5,0900 | 24.800 |
| 05 feb 2024 | 5,0500 | 5,1600 | 4,8840 | 5,1500 | 5,1500 | 57.900 |
| 02 feb 2024 | 5,2000 | 5,2200 | 4,9010 | 5,1400 | 5,1400 | 95.900 |
| 01 feb 2024 | 5,2500 | 5,5900 | 4,9500 | 5,1400 | 5,1400 | 159.500 |
| 31 ene 2024 | 4,7100 | 5,7980 | 4,6580 | 5,3000 | 5,3000 | 339.800 |
| 30 ene 2024 | 4,7400 | 5,0000 | 4,5000 | 4,8100 | 4,8100 | 81.800 |
| 29 ene 2024 | 4,8000 | 5,4970 | 4,7000 | 4,8700 | 4,8700 | 285.200 |
| 26 ene 2024 | 4,0600 | 5,3000 | 4,0600 | 4,9500 | 4,9500 | 579.400 |
| 25 ene 2024 | 3,6000 | 4,0900 | 3,4200 | 4,0900 | 4,0900 | 244.800 |
| 24 ene 2024 | 3,8300 | 3,9000 | 3,5050 | 3,6000 | 3,6000 | 184.300 |
| 23 ene 2024 | 3,4500 | 3,6700 | 3,4500 | 3,6000 | 3,6000 | 171.700 |
| 22 ene 2024 | 3,4500 | 3,6740 | 3,3600 | 3,4700 | 3,4700 | 66.100 |
| 19 ene 2024 | 3,7000 | 3,9700 | 3,4000 | 3,4600 | 3,4600 | 251.700 |
| 18 ene 2024 | 3,7700 | 3,9300 | 3,6400 | 3,7600 | 3,7600 | 88.000 |
| 17 ene 2024 | 3,8000 | 3,9580 | 3,6800 | 3,8400 | 3,8400 | 82.700 |
| 16 ene 2024 | 4,0000 | 4,0600 | 3,8160 | 3,8600 | 3,8600 | 82.100 |
| 12 ene 2024 | 4,2000 | 4,2900 | 4,0110 | 4,0500 | 4,0500 | 75.200 |
| 11 ene 2024 | 4,4700 | 4,5490 | 4,1800 | 4,2900 | 4,2900 | 119.300 |
| 10 ene 2024 | 4,7500 | 4,9500 | 4,4100 | 4,4500 | 4,4500 | 194.100 |
| 09 ene 2024 | 5,0700 | 5,2300 | 4,8000 | 4,8900 | 4,8900 | 235.000 |
| 08 ene 2024 | 5,2000 | 5,6700 | 5,1000 | 5,2900 | 5,2900 | 227.600 |
| 05 ene 2024 | 5,0800 | 5,9900 | 5,0800 | 5,5700 | 5,5700 | 825.600 |
| 04 ene 2024 | 4,9000 | 5,7300 | 4,8500 | 5,4400 | 5,4400 | 770.300 |
| 03 ene 2024 | 5,1300 | 6,1500 | 4,7700 | 5,4600 | 5,4600 | 7.831.500 |
| 02 ene 2024 | 4,1500 | 4,1500 | 3,8200 | 3,8200 | 3,8200 | 1.276.300 |
| 29 dic 2023 | 4,6200 | 4,7000 | 4,2000 | 4,2000 | 4,2000 | 370.100 |
| 28 dic 2023 | 5,2000 | 6,3500 | 4,3700 | 4,6900 | 4,6900 | 2.472.400 |
| 27 dic 2023 | 12,9800 | 14,5100 | 5,3700 | 5,5300 | 5,5300 | 26.552.600 |
| 26 dic 2023 | 3,8800 | 3,8800 | 3,6900 | 3,6900 | 3,6900 | 23.000 |
| 22 dic 2023 | 3,6300 | 4,0000 | 3,6300 | 3,9250 | 3,9250 | 78.500 |
| 21 dic 2023 | 3,7900 | 3,7900 | 3,5080 | 3,6200 | 3,6200 | 29.800 |
| 20 dic 2023 | 3,4000 | 3,9400 | 3,1000 | 3,6500 | 3,6500 | 128.500 |
| 19 dic 2023 | 3,5200 | 3,8000 | 2,7500 | 3,5500 | 3,5500 | 241.000 |
| 18 dic 2023 | 4,5000 | 4,6500 | 3,4200 | 3,4400 | 3,4400 | 185.700 |
| *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.