Mercados españoles cerrados en 6 hrs 8 min
IBEX 35
10.873,80 +1,80 (+0,02%) Euro Stoxx 50
4.914,60 +23,99 (+0,49%) Dólar/Euro
1,0748 +0,0021 (+0,19%) Petróleo Brent
83,65 -0,02 (-0,02%) Oro
2.309,10 -0,50 (-0,02%) Bitcoin EUR
55.219,61 +1.553,89 (+2,90%)
Gain Therapeutics, Inc. (GANX)
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:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,0100 | 3,0590 | 2,8700 | 2,9300 | 2,9300 | 121.600 |
| 01 may 2024 | 2,9700 | 3,0600 | 2,9110 | 2,9700 | 2,9700 | 57.800 |
| 30 abr 2024 | 2,9700 | 3,0000 | 2,8800 | 2,9300 | 2,9300 | 34.800 |
| 29 abr 2024 | 3,0100 | 3,0300 | 2,8900 | 3,0000 | 3,0000 | 38.600 |
| 26 abr 2024 | 3,0900 | 3,1800 | 2,8870 | 3,0300 | 3,0300 | 179.300 |
| 25 abr 2024 | 3,1000 | 3,2000 | 2,9500 | 3,0700 | 3,0700 | 142.400 |
| 24 abr 2024 | 3,5400 | 3,6500 | 3,1200 | 3,1900 | 3,1900 | 146.800 |
| 23 abr 2024 | 3,1300 | 3,3900 | 3,0700 | 3,3900 | 3,3900 | 66.400 |
| 22 abr 2024 | 3,2700 | 3,4300 | 3,1200 | 3,1700 | 3,1700 | 53.700 |
| 19 abr 2024 | 3,1100 | 3,2600 | 3,0000 | 3,1800 | 3,1800 | 71.400 |
| 18 abr 2024 | 3,1900 | 3,3200 | 3,1000 | 3,1500 | 3,1500 | 78.300 |
| 17 abr 2024 | 3,1600 | 3,2710 | 3,1000 | 3,1800 | 3,1800 | 80.600 |
| 16 abr 2024 | 3,1000 | 3,1900 | 2,9250 | 3,1600 | 3,1600 | 111.500 |
| 15 abr 2024 | 3,1000 | 3,2300 | 3,0200 | 3,0900 | 3,0900 | 81.900 |
| 12 abr 2024 | 3,2620 | 3,3230 | 3,0100 | 3,1500 | 3,1500 | 123.900 |
| 11 abr 2024 | 3,3400 | 3,4050 | 3,2500 | 3,3600 | 3,3600 | 47.600 |
| 10 abr 2024 | 3,3100 | 3,3900 | 3,1000 | 3,3400 | 3,3400 | 79.500 |
| 09 abr 2024 | 3,4100 | 3,5300 | 3,3000 | 3,3800 | 3,3800 | 63.800 |
| 08 abr 2024 | 3,5700 | 3,6380 | 3,3100 | 3,4300 | 3,4300 | 76.300 |
| 05 abr 2024 | 3,5700 | 3,7200 | 3,4900 | 3,5600 | 3,5600 | 105.200 |
| 04 abr 2024 | 4,0400 | 4,0400 | 3,4500 | 3,5800 | 3,5800 | 177.400 |
| 03 abr 2024 | 3,8200 | 4,0400 | 3,7400 | 3,9900 | 3,9900 | 58.700 |
| 02 abr 2024 | 4,0000 | 4,0000 | 3,8200 | 3,8900 | 3,8900 | 92.100 |
| 01 abr 2024 | 4,0000 | 4,0000 | 3,5700 | 3,8300 | 3,8300 | 129.100 |
| 28 mar 2024 | 3,6900 | 3,9500 | 3,6800 | 3,7700 | 3,7700 | 102.200 |
| 27 mar 2024 | 3,8400 | 3,8950 | 3,6000 | 3,7300 | 3,7300 | 114.000 |
| 26 mar 2024 | 3,6500 | 3,9580 | 3,5700 | 3,8000 | 3,8000 | 145.700 |
| 25 mar 2024 | 4,1000 | 4,1000 | 3,5500 | 3,6500 | 3,6500 | 210.400 |
| 22 mar 2024 | 4,3700 | 4,4450 | 3,8000 | 4,0600 | 4,0600 | 245.500 |
| 21 mar 2024 | 4,2800 | 4,6300 | 4,2100 | 4,3700 | 4,3700 | 214.900 |
| 20 mar 2024 | 4,2800 | 4,3500 | 4,0900 | 4,2600 | 4,2600 | 78.300 |
| 19 mar 2024 | 4,3800 | 4,3800 | 4,2000 | 4,2500 | 4,2500 | 44.200 |
| 18 mar 2024 | 4,3200 | 4,5000 | 4,2500 | 4,3600 | 4,3600 | 70.800 |
| 15 mar 2024 | 4,3400 | 4,4320 | 4,2150 | 4,2900 | 4,2900 | 183.300 |
| 14 mar 2024 | 4,4800 | 4,4800 | 4,2000 | 4,2800 | 4,2800 | 145.800 |
| 13 mar 2024 | 4,6500 | 4,6500 | 4,3850 | 4,5400 | 4,5400 | 58.800 |
| 12 mar 2024 | 4,7000 | 4,7400 | 4,3900 | 4,5600 | 4,5600 | 104.300 |
| 11 mar 2024 | 4,7000 | 4,7400 | 4,6500 | 4,6700 | 4,6700 | 26.400 |
| 08 mar 2024 | 4,6600 | 4,8000 | 4,6400 | 4,7300 | 4,7300 | 44.800 |
| 07 mar 2024 | 4,6800 | 4,7500 | 4,5800 | 4,6000 | 4,6000 | 76.800 |
| 06 mar 2024 | 4,6400 | 4,7760 | 4,6000 | 4,7100 | 4,7100 | 70.500 |
| 05 mar 2024 | 4,5000 | 4,8000 | 4,1720 | 4,6600 | 4,6600 | 696.700 |
| 04 mar 2024 | 4,7400 | 5,1900 | 4,7000 | 4,7200 | 4,7200 | 348.400 |
| 01 mar 2024 | 4,6400 | 4,7000 | 4,5200 | 4,6800 | 4,6800 | 103.200 |
| 29 feb 2024 | 4,5300 | 4,6200 | 4,4400 | 4,4900 | 4,4900 | 62.900 |
| 28 feb 2024 | 4,6400 | 4,8000 | 4,4600 | 4,4600 | 4,4600 | 71.100 |
| 27 feb 2024 | 4,5700 | 4,6950 | 4,4000 | 4,6300 | 4,6300 | 104.700 |
| 26 feb 2024 | 4,5200 | 4,7500 | 4,4180 | 4,5000 | 4,5000 | 65.800 |
| 23 feb 2024 | 4,3900 | 4,6400 | 4,3600 | 4,5500 | 4,5500 | 61.300 |
| 22 feb 2024 | 4,3800 | 4,5000 | 4,0980 | 4,4400 | 4,4400 | 196.100 |
| 21 feb 2024 | 4,6700 | 4,7500 | 4,3900 | 4,4200 | 4,4200 | 128.200 |
| 20 feb 2024 | 4,7800 | 4,8900 | 4,6610 | 4,6700 | 4,6700 | 80.200 |
| 16 feb 2024 | 4,7800 | 4,9230 | 4,6200 | 4,8200 | 4,8200 | 98.000 |
| 15 feb 2024 | 4,8100 | 4,9100 | 4,6500 | 4,8000 | 4,8000 | 102.700 |
| 14 feb 2024 | 4,5100 | 4,7500 | 4,5100 | 4,7300 | 4,7300 | 141.200 |
| 13 feb 2024 | 4,7600 | 4,8400 | 4,5000 | 4,5100 | 4,5100 | 149.400 |
| 12 feb 2024 | 5,1600 | 5,3000 | 4,7600 | 4,7800 | 4,7800 | 233.300 |
| 09 feb 2024 | 4,9600 | 5,3000 | 4,9100 | 5,0400 | 5,0400 | 586.500 |
| 08 feb 2024 | 4,8900 | 5,1900 | 4,6100 | 4,8400 | 4,8400 | 575.600 |
| 07 feb 2024 | 4,5700 | 5,3300 | 4,3900 | 4,7500 | 4,7500 | 1.451.500 |
| 06 feb 2024 | 4,3700 | 4,7000 | 4,2600 | 4,4700 | 4,4700 | 230.900 |
| 05 feb 2024 | 3,9800 | 4,5000 | 3,8330 | 4,3900 | 4,3900 | 286.400 |
| 02 feb 2024 | 3,7700 | 3,9700 | 3,6300 | 3,9400 | 3,9400 | 70.900 |
| 01 feb 2024 | 3,9100 | 3,9450 | 3,7000 | 3,7700 | 3,7700 | 57.100 |
| 31 ene 2024 | 3,9600 | 3,9900 | 3,8000 | 3,8700 | 3,8700 | 102.600 |
| 30 ene 2024 | 3,9900 | 4,0200 | 3,7100 | 3,8700 | 3,8700 | 149.700 |
| 29 ene 2024 | 3,7600 | 4,0800 | 3,7600 | 3,9900 | 3,9900 | 233.700 |
| 26 ene 2024 | 3,5400 | 3,8980 | 3,5400 | 3,7500 | 3,7500 | 110.500 |
| 25 ene 2024 | 3,3100 | 3,5500 | 3,2500 | 3,5450 | 3,5450 | 92.100 |
| 24 ene 2024 | 3,4100 | 3,4200 | 3,2100 | 3,2700 | 3,2700 | 83.400 |
| 23 ene 2024 | 3,3600 | 3,5100 | 3,3000 | 3,3500 | 3,3500 | 25.000 |
| 22 ene 2024 | 3,3500 | 3,4400 | 3,1900 | 3,4200 | 3,4200 | 88.000 |
| 19 ene 2024 | 3,3800 | 3,4400 | 3,1800 | 3,3300 | 3,3300 | 49.700 |
| 18 ene 2024 | 3,2500 | 3,4900 | 3,2500 | 3,3600 | 3,3600 | 42.700 |
| 17 ene 2024 | 3,5800 | 3,6400 | 3,1700 | 3,2150 | 3,2150 | 87.200 |
| 16 ene 2024 | 3,5900 | 3,7800 | 3,5000 | 3,6500 | 3,6500 | 115.100 |
| 12 ene 2024 | 3,3600 | 3,6400 | 3,3600 | 3,4900 | 3,4900 | 43.000 |
| 11 ene 2024 | 3,4600 | 3,6230 | 3,2980 | 3,4000 | 3,4000 | 91.900 |
| 10 ene 2024 | 3,7400 | 3,7420 | 3,2400 | 3,4900 | 3,4900 | 161.900 |
| 09 ene 2024 | 3,8800 | 3,9000 | 3,5800 | 3,7300 | 3,7300 | 117.600 |
| 08 ene 2024 | 3,8100 | 3,9610 | 3,5600 | 3,9200 | 3,9200 | 261.100 |
| 05 ene 2024 | 3,6200 | 3,7500 | 3,5500 | 3,7500 | 3,7500 | 115.500 |
| 04 ene 2024 | 3,7600 | 3,7600 | 3,5300 | 3,6400 | 3,6400 | 142.800 |
| 03 ene 2024 | 3,7300 | 3,7320 | 3,3000 | 3,5300 | 3,5300 | 216.600 |
| 02 ene 2024 | 3,3000 | 4,2780 | 3,3000 | 3,6250 | 3,6250 | 368.000 |
| 29 dic 2023 | 2,9700 | 3,4200 | 2,8600 | 3,2650 | 3,2650 | 285.000 |
| 28 dic 2023 | 2,7200 | 2,9900 | 2,7200 | 2,9400 | 2,9400 | 122.400 |
| 27 dic 2023 | 2,6600 | 2,9700 | 2,6500 | 2,7700 | 2,7700 | 146.700 |
| 26 dic 2023 | 2,5200 | 2,7700 | 2,5200 | 2,6800 | 2,6800 | 133.600 |
| 22 dic 2023 | 2,3300 | 2,6070 | 2,3300 | 2,4700 | 2,4700 | 114.100 |
| 21 dic 2023 | 2,4800 | 2,5220 | 2,4200 | 2,5000 | 2,5000 | 47.100 |
| 20 dic 2023 | 2,5400 | 2,5660 | 2,3800 | 2,4400 | 2,4400 | 64.500 |
| 19 dic 2023 | 2,5200 | 2,7430 | 2,5200 | 2,5600 | 2,5600 | 42.800 |
| 18 dic 2023 | 2,3800 | 2,5500 | 2,3400 | 2,5200 | 2,5200 | 51.300 |
| 15 dic 2023 | 2,6400 | 2,6700 | 2,4500 | 2,5000 | 2,5000 | 59.200 |
| 14 dic 2023 | 2,6950 | 2,7430 | 2,4900 | 2,5400 | 2,5400 | 119.400 |
| 13 dic 2023 | 2,6400 | 2,7000 | 2,5120 | 2,6800 | 2,6800 | 55.900 |
| 12 dic 2023 | 2,6100 | 2,7850 | 2,4500 | 2,5700 | 2,5700 | 71.400 |
| 11 dic 2023 | 2,8200 | 2,9050 | 2,5200 | 2,6100 | 2,6100 | 147.700 |
| 08 dic 2023 | 2,5400 | 2,9500 | 2,5400 | 2,7200 | 2,7200 | 195.400 |
| *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.