Mercados españoles cerrados

GH Research PLC (GHRS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,81+0,82 (+6,84%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202412,0912,8111,9912,8112,8156.431
09 may 202412,0912,1611,9311,9911,9960.400
08 may 202412,0012,1311,8311,9911,9936.500
07 may 202411,7512,1411,6912,0812,0876.700
06 may 202412,3012,3011,5211,6911,6936.300
03 may 202411,2912,3911,2911,6811,68132.800
02 may 202411,9412,1911,1911,1911,1971.800
01 may 202411,1012,3810,9711,9511,95117.100
30 abr 202410,7711,2610,7710,9610,9662.200
29 abr 202410,5710,8710,5710,7510,7512.700
26 abr 202410,4710,9610,4010,5110,5120.000
25 abr 202410,8310,9810,3010,5010,5032.100
24 abr 202411,3711,3710,8511,0811,0845.300
23 abr 202411,8712,2611,2511,3011,3042.100
22 abr 202411,1711,9310,8911,7211,7267.400
19 abr 202411,2311,2310,8911,0311,0363.400
18 abr 202411,1311,3110,7811,1911,19250.700
17 abr 202410,9111,0310,5410,9910,9977.600
16 abr 202411,7211,9210,9410,9910,9936.600
15 abr 202411,2511,7611,0311,7211,7289.100
12 abr 202411,0011,1910,8911,1911,19166.600
11 abr 202411,0211,6110,9211,0011,0080.600
10 abr 202411,0311,1110,9011,0511,05143.000
09 abr 202411,0811,1610,9311,0911,0923.400
08 abr 202411,2311,3811,0511,0611,0612.800
05 abr 202411,0511,4710,7411,1411,1452.000
04 abr 202411,0311,4810,8411,0211,02123.400
03 abr 202411,0311,0810,8010,9910,99204.800
02 abr 202411,1611,2310,7811,0411,04191.300
01 abr 202410,5611,2310,5611,0811,08210.700
28 mar 202410,7110,8710,5910,6610,6646.300
27 mar 202411,1811,4710,7110,7110,7140.800
26 mar 202410,5411,3310,4711,0911,09176.200
25 mar 202410,7110,8110,2610,5510,5595.300
22 mar 202410,4410,9010,4410,7710,77138.300
21 mar 202411,0711,3410,1310,5910,59221.800
20 mar 202410,8011,6110,6511,0011,00377.000
19 mar 202410,8811,1910,6110,8910,89231.800
18 mar 202411,0711,3110,6810,8110,81223.300
15 mar 202410,0911,5810,0910,9010,9097.900
14 mar 202410,5510,589,2510,1710,1793.600
13 mar 20249,2510,879,2510,3010,30131.200
12 mar 20248,489,398,059,259,25342.900
11 mar 20248,228,387,958,368,3647.900
08 mar 20248,288,337,818,118,1122.900
07 mar 20248,368,487,918,188,1827.900
06 mar 20248,488,497,688,468,4687.000
05 mar 20248,078,597,718,508,5099.700
04 mar 20248,428,766,828,138,1349.600
01 mar 20248,879,098,338,508,5048.700
29 feb 20248,488,908,258,888,88138.400
28 feb 20248,728,738,028,238,2318.600
27 feb 20248,058,967,828,728,7254.100
26 feb 20247,508,077,508,038,0357.900
23 feb 20247,447,717,357,507,5059.400
22 feb 20247,777,777,317,447,4485.600
21 feb 20247,918,007,597,717,7155.000
20 feb 20248,058,187,897,987,9820.500
16 feb 20247,948,247,278,008,0039.600
15 feb 20248,138,157,938,008,00111.100
14 feb 20248,108,307,878,008,001.104.600
13 feb 20248,338,498,008,038,0332.800
12 feb 20248,208,987,978,498,49367.500
09 feb 20248,008,197,618,058,05223.400
08 feb 20247,948,287,788,008,0058.100
07 feb 20247,638,357,458,048,0467.500
06 feb 20247,557,897,267,637,63244.900
05 feb 20247,607,606,907,587,58107.800
02 feb 20247,808,057,367,657,65102.900
01 feb 20247,528,217,017,637,6376.800
31 ene 20247,708,256,737,597,59125.900
30 ene 20247,337,817,337,727,7234.900
29 ene 20247,337,586,927,417,4169.900
26 ene 20247,007,806,647,257,25154.700
25 ene 20246,397,616,316,886,88313.000
24 ene 20246,116,396,006,306,3050.000
23 ene 20246,076,255,926,116,1111.000
22 ene 20245,806,385,676,066,0622.900
19 ene 20245,566,065,505,855,85214.700
18 ene 20245,665,935,525,635,6332.100
17 ene 20245,856,345,675,745,74118.500
16 ene 20245,916,745,835,855,8570.200
12 ene 20245,706,505,706,036,0399.400
11 ene 20246,136,205,595,705,7047.800
10 ene 20245,936,205,756,106,1094.900
09 ene 20245,345,825,245,825,8252.300
08 ene 20245,335,475,195,345,3432.600
05 ene 20245,605,615,315,375,3737.300
04 ene 20245,405,575,335,465,46108.400
03 ene 20245,385,685,265,455,451.163.900
02 ene 20245,875,885,125,355,35164.200
29 dic 20235,515,835,245,805,8094.600
28 dic 20235,405,725,185,545,54138.800
27 dic 20236,016,015,205,505,5077.300
26 dic 20235,716,045,365,505,5044.800
22 dic 20235,665,935,085,495,4976.800
21 dic 20235,455,635,135,285,2839.700
20 dic 20235,766,235,315,325,3261.500
19 dic 20235,226,385,165,745,74120.400
18 dic 20235,565,885,055,265,2699.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...