Mercados españoles abiertos en 1 hr 33 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.692,83 +519,68 (+1,33%) Dólar/Euro
1,0712 -0,0003 (-0,03%) Petróleo Brent
85,43 +0,42 (+0,49%) Bitcoin EUR
57.557,46 +277,50 (+0,48%)
Century Therapeutics, Inc. (IPSC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 2,6700 | 3,0400 | 2,5400 | 2,5600 | 2,5600 | 167.800 |
| 24 jun 2024 | 2,8300 | 2,9000 | 2,6700 | 2,6800 | 2,6800 | 95.200 |
| 21 jun 2024 | 2,7100 | 2,9300 | 2,6900 | 2,8600 | 2,8600 | 1.767.400 |
| 20 jun 2024 | 2,9600 | 3,0200 | 2,6800 | 2,6900 | 2,6900 | 178.300 |
| 18 jun 2024 | 3,1800 | 3,1800 | 2,9600 | 2,9700 | 2,9700 | 152.700 |
| 17 jun 2024 | 3,2000 | 3,3000 | 3,0200 | 3,1500 | 3,1500 | 151.800 |
| 14 jun 2024 | 3,2200 | 3,3000 | 3,1000 | 3,1300 | 3,1300 | 110.900 |
| 13 jun 2024 | 3,2700 | 3,3200 | 3,1600 | 3,2600 | 3,2600 | 164.400 |
| 12 jun 2024 | 3,3500 | 3,4400 | 3,2200 | 3,2600 | 3,2600 | 423.300 |
| 11 jun 2024 | 3,3100 | 3,4600 | 3,2100 | 3,2500 | 3,2500 | 162.000 |
| 10 jun 2024 | 2,9600 | 3,4000 | 2,8600 | 3,3500 | 3,3500 | 222.600 |
| 07 jun 2024 | 3,0100 | 3,0100 | 2,8900 | 2,9400 | 2,9400 | 108.600 |
| 06 jun 2024 | 3,0000 | 3,0830 | 2,9500 | 3,0200 | 3,0200 | 57.500 |
| 05 jun 2024 | 3,1100 | 3,1100 | 2,8500 | 3,0000 | 3,0000 | 100.400 |
| 04 jun 2024 | 2,9500 | 3,1700 | 2,9000 | 3,0500 | 3,0500 | 133.200 |
| 03 jun 2024 | 2,9600 | 3,1350 | 2,8700 | 2,9800 | 2,9800 | 105.200 |
| 31 may 2024 | 3,1600 | 3,1900 | 2,9600 | 2,9700 | 2,9700 | 89.300 |
| 30 may 2024 | 3,2800 | 3,2900 | 3,0700 | 3,0800 | 3,0800 | 99.800 |
| 29 may 2024 | 3,2000 | 3,3900 | 3,1000 | 3,2500 | 3,2500 | 103.600 |
| 28 may 2024 | 3,0800 | 3,3900 | 3,0000 | 3,3000 | 3,3000 | 137.000 |
| 24 may 2024 | 3,1300 | 3,3050 | 2,9800 | 3,0400 | 3,0400 | 49.600 |
| 23 may 2024 | 3,3100 | 3,3250 | 3,0200 | 3,1200 | 3,1200 | 69.400 |
| 22 may 2024 | 3,0400 | 3,4700 | 2,9100 | 3,3000 | 3,3000 | 187.900 |
| 21 may 2024 | 3,0000 | 3,1600 | 2,9000 | 2,9700 | 2,9700 | 63.500 |
| 20 may 2024 | 3,0400 | 3,1250 | 2,8600 | 3,0000 | 3,0000 | 67.400 |
| 17 may 2024 | 3,1500 | 3,1860 | 2,9500 | 3,0100 | 3,0100 | 74.700 |
| 16 may 2024 | 3,1000 | 3,2200 | 3,0250 | 3,1300 | 3,1300 | 63.000 |
| 15 may 2024 | 3,2200 | 3,2200 | 3,0100 | 3,0900 | 3,0900 | 69.900 |
| 14 may 2024 | 3,0800 | 3,2200 | 2,9500 | 3,1500 | 3,1500 | 79.700 |
| 13 may 2024 | 3,1700 | 3,2000 | 2,9500 | 3,0000 | 3,0000 | 71.400 |
| 10 may 2024 | 3,0500 | 3,4100 | 2,9800 | 3,1300 | 3,1300 | 69.700 |
| 09 may 2024 | 3,0900 | 3,1900 | 2,9000 | 3,0400 | 3,0400 | 124.000 |
| 08 may 2024 | 3,3600 | 3,3600 | 3,0100 | 3,0700 | 3,0700 | 86.700 |
| 07 may 2024 | 3,1700 | 3,7000 | 3,1200 | 3,3700 | 3,3700 | 113.400 |
| 06 may 2024 | 3,1000 | 3,4200 | 3,0000 | 3,1700 | 3,1700 | 100.200 |
| 03 may 2024 | 3,1000 | 3,2000 | 2,9800 | 3,0300 | 3,0300 | 187.500 |
| 02 may 2024 | 3,0900 | 3,0900 | 2,9500 | 3,0000 | 3,0000 | 116.100 |
| 01 may 2024 | 2,9600 | 3,1300 | 2,9600 | 3,0400 | 3,0400 | 109.800 |
| 30 abr 2024 | 3,0000 | 3,0700 | 2,8550 | 2,9100 | 2,9100 | 166.600 |
| 29 abr 2024 | 2,8800 | 3,4500 | 2,8800 | 3,0500 | 3,0500 | 102.200 |
| 26 abr 2024 | 3,2200 | 3,2500 | 2,8200 | 2,8800 | 2,8800 | 161.100 |
| 25 abr 2024 | 2,8800 | 3,1800 | 2,8500 | 3,1500 | 3,1500 | 116.100 |
| 24 abr 2024 | 3,1200 | 3,2200 | 2,7900 | 2,9600 | 2,9600 | 134.100 |
| 23 abr 2024 | 3,0900 | 3,5650 | 2,9600 | 3,1300 | 3,1300 | 75.400 |
| 22 abr 2024 | 3,1000 | 3,3700 | 2,9800 | 3,0500 | 3,0500 | 65.700 |
| 19 abr 2024 | 2,9900 | 3,2000 | 2,9050 | 3,0900 | 3,0900 | 112.800 |
| 18 abr 2024 | 2,8600 | 3,0500 | 2,7500 | 2,9750 | 2,9750 | 145.400 |
| 17 abr 2024 | 3,2100 | 3,2150 | 2,8200 | 2,8400 | 2,8400 | 179.200 |
| 16 abr 2024 | 3,6300 | 3,6300 | 2,9850 | 3,1400 | 3,1400 | 320.600 |
| 15 abr 2024 | 3,9200 | 3,9900 | 3,6250 | 3,6700 | 3,6700 | 42.100 |
| 12 abr 2024 | 4,0100 | 4,0700 | 3,6390 | 3,9100 | 3,9100 | 115.200 |
| 11 abr 2024 | 3,9700 | 4,4280 | 3,8000 | 4,0500 | 4,0500 | 248.500 |
| 10 abr 2024 | 3,9100 | 4,0000 | 3,6000 | 3,7800 | 3,7800 | 94.900 |
| 09 abr 2024 | 3,7200 | 4,0500 | 3,6800 | 4,0100 | 4,0100 | 79.900 |
| 08 abr 2024 | 3,6700 | 3,8390 | 3,5100 | 3,7800 | 3,7800 | 212.000 |
| 05 abr 2024 | 3,6300 | 3,7500 | 3,5700 | 3,6300 | 3,6300 | 27.600 |
| 04 abr 2024 | 3,7000 | 3,8660 | 3,6300 | 3,6400 | 3,6400 | 72.500 |
| 03 abr 2024 | 3,7300 | 3,8600 | 3,6000 | 3,7000 | 3,7000 | 92.400 |
| 02 abr 2024 | 3,8400 | 3,9400 | 3,7400 | 3,7900 | 3,7900 | 117.600 |
| 01 abr 2024 | 4,1900 | 4,3200 | 4,0100 | 4,0500 | 4,0500 | 82.600 |
| 28 mar 2024 | 4,3900 | 4,3900 | 4,0500 | 4,1800 | 4,1800 | 173.400 |
| 27 mar 2024 | 3,8600 | 4,3900 | 3,8600 | 4,2700 | 4,2700 | 256.000 |
| 26 mar 2024 | 4,0600 | 4,0600 | 3,9300 | 3,9800 | 3,9800 | 93.300 |
| 25 mar 2024 | 4,4300 | 4,5000 | 4,0000 | 4,0100 | 4,0100 | 206.300 |
| 22 mar 2024 | 4,7800 | 4,7800 | 4,4000 | 4,4300 | 4,4300 | 108.500 |
| 21 mar 2024 | 5,0500 | 5,2390 | 4,7500 | 4,7800 | 4,7800 | 102.600 |
| 20 mar 2024 | 4,8000 | 5,2000 | 4,7300 | 5,0100 | 5,0100 | 86.500 |
| 19 mar 2024 | 4,8100 | 4,8700 | 4,5300 | 4,8000 | 4,8000 | 92.200 |
| 18 mar 2024 | 4,9900 | 5,1240 | 4,7500 | 4,7500 | 4,7500 | 67.900 |
| 15 mar 2024 | 4,8100 | 5,0450 | 4,8100 | 5,0000 | 5,0000 | 262.400 |
| 14 mar 2024 | 4,8400 | 4,8400 | 4,3400 | 4,5100 | 4,5100 | 137.600 |
| 13 mar 2024 | 4,7500 | 4,8950 | 4,6800 | 4,8600 | 4,8600 | 105.200 |
| 12 mar 2024 | 5,2900 | 5,2900 | 4,6100 | 4,7500 | 4,7500 | 128.800 |
| 11 mar 2024 | 5,2700 | 5,3900 | 4,9600 | 5,1600 | 5,1600 | 146.400 |
| 08 mar 2024 | 5,4100 | 5,5100 | 5,0300 | 5,2400 | 5,2400 | 134.300 |
| 07 mar 2024 | 5,0000 | 5,5000 | 4,8000 | 5,3150 | 5,3150 | 232.700 |
| 06 mar 2024 | 4,3600 | 5,0700 | 4,3550 | 5,0000 | 5,0000 | 285.700 |
| 05 mar 2024 | 4,0600 | 4,3390 | 4,0600 | 4,2500 | 4,2500 | 85.500 |
| 04 mar 2024 | 4,0100 | 4,1850 | 3,9150 | 4,1000 | 4,1000 | 109.500 |
| 01 mar 2024 | 3,6600 | 4,0000 | 3,5400 | 3,9600 | 3,9600 | 168.100 |
| 29 feb 2024 | 3,5000 | 3,7600 | 3,4490 | 3,6700 | 3,6700 | 103.400 |
| 28 feb 2024 | 3,8100 | 3,8900 | 3,4600 | 3,4700 | 3,4700 | 80.800 |
| 27 feb 2024 | 3,5700 | 3,9200 | 3,5400 | 3,8000 | 3,8000 | 137.600 |
| 26 feb 2024 | 3,8400 | 3,8400 | 3,6500 | 3,7100 | 3,7100 | 55.400 |
| 23 feb 2024 | 3,9600 | 3,9600 | 3,5800 | 3,8400 | 3,8400 | 119.600 |
| 22 feb 2024 | 4,1100 | 4,2700 | 3,9300 | 3,9450 | 3,9450 | 79.800 |
| 21 feb 2024 | 4,6100 | 4,6100 | 4,0150 | 4,1600 | 4,1600 | 4.177.200 |
| 20 feb 2024 | 4,6600 | 4,7520 | 4,5610 | 4,6100 | 4,6100 | 74.400 |
| 16 feb 2024 | 4,6800 | 4,8800 | 4,6800 | 4,7000 | 4,7000 | 108.700 |
| 15 feb 2024 | 4,5600 | 4,7300 | 4,4000 | 4,7100 | 4,7100 | 124.400 |
| 14 feb 2024 | 4,5300 | 4,5300 | 4,3800 | 4,4900 | 4,4900 | 67.100 |
| 13 feb 2024 | 4,5000 | 4,6900 | 4,3300 | 4,4300 | 4,4300 | 151.300 |
| 12 feb 2024 | 4,3200 | 4,7300 | 4,1100 | 4,6600 | 4,6600 | 227.400 |
| 09 feb 2024 | 4,4000 | 4,4800 | 4,1100 | 4,3000 | 4,3000 | 170.000 |
| 08 feb 2024 | 4,4900 | 4,5700 | 4,4000 | 4,4500 | 4,4500 | 202.800 |
| 07 feb 2024 | 4,4700 | 4,6500 | 4,3400 | 4,5600 | 4,5600 | 192.400 |
| 06 feb 2024 | 4,0100 | 4,7000 | 3,9700 | 4,5500 | 4,5500 | 278.600 |
| 05 feb 2024 | 3,9600 | 4,3100 | 3,7200 | 4,0400 | 4,0400 | 291.600 |
| 02 feb 2024 | 4,2000 | 4,2450 | 3,9300 | 3,9900 | 3,9900 | 456.400 |
| 01 feb 2024 | 4,2200 | 4,6800 | 4,1800 | 4,2300 | 4,2300 | 225.500 |
| *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.