Mercados españoles abiertos en 43 mins
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.116,14 +499,04 (+1,29%) Dólar/Euro
1,0826 -0,0001 (-0,01%) Petróleo Brent
81,42 -0,48 (-0,59%) Bitcoin EUR
64.136,20 -451,96 (-0,70%)
Jaguar Health, Inc. (JAGX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 7,8000 | 8,7660 | 7,3140 | 7,6860 | 7,6860 | 526.344 |
| 21 may 2024 | 9,6060 | 9,9000 | 8,0160 | 8,5560 | 8,5560 | 552.730 |
| 20 may 2024 | 9,6000 | 10,4340 | 8,4000 | 10,1160 | 10,1160 | 1.082.338 |
| 17 may 2024 | 16,3320 | 16,5000 | 15,4980 | 15,5100 | 15,5100 | 967.749 |
| 16 may 2024 | 15,8520 | 17,7000 | 15,3780 | 17,2020 | 17,2020 | 521.108 |
| 15 may 2024 | 16,4700 | 16,6800 | 15,0000 | 15,3060 | 15,3060 | 419.402 |
| 14 may 2024 | 16,2060 | 20,0940 | 15,9960 | 16,4940 | 16,4940 | 1.066.152 |
| 13 may 2024 | 17,1300 | 17,6340 | 15,9060 | 17,4180 | 17,4180 | 416.273 |
| 10 may 2024 | 18,2520 | 19,3200 | 17,1300 | 17,5260 | 17,5260 | 466.250 |
| 09 may 2024 | 16,0260 | 19,3620 | 14,7300 | 18,5700 | 18,5700 | 1.120.381 |
| 08 may 2024 | 16,1280 | 17,2140 | 15,7800 | 16,0440 | 16,0440 | 332.421 |
| 07 may 2024 | 17,4840 | 18,0000 | 15,9000 | 17,8800 | 17,8800 | 736.328 |
| 06 may 2024 | 19,9800 | 21,3000 | 18,1260 | 19,0200 | 19,0200 | 1.022.800 |
| 03 may 2024 | 20,2680 | 21,6000 | 16,4100 | 19,0800 | 19,0800 | 2.374.475 |
| 02 may 2024 | 13,2000 | 19,2600 | 13,2000 | 17,5920 | 17,5920 | 3.071.215 |
| 01 may 2024 | 13,6260 | 14,0160 | 12,0600 | 13,5000 | 13,5000 | 598.958 |
| 30 abr 2024 | 12,9960 | 15,1800 | 12,5400 | 12,8820 | 12,8820 | 1.671.105 |
| 29 abr 2024 | 11,4840 | 13,2240 | 10,9500 | 12,4800 | 12,4800 | 1.180.461 |
| 26 abr 2024 | 10,2480 | 11,6820 | 9,9600 | 10,8000 | 10,8000 | 733.318 |
| 25 abr 2024 | 9,7980 | 10,8000 | 9,3780 | 10,2000 | 10,2000 | 333.976 |
| 24 abr 2024 | 10,5120 | 11,3700 | 9,5100 | 10,1940 | 10,1940 | 576.483 |
| 23 abr 2024 | 9,5160 | 10,4100 | 9,1320 | 10,0800 | 10,0800 | 666.730 |
| 22 abr 2024 | 10,1940 | 11,9160 | 9,6600 | 10,7940 | 10,7940 | 1.781.254 |
| 19 abr 2024 | 9,7260 | 10,3740 | 9,2100 | 9,4140 | 9,4140 | 545.725 |
| 18 abr 2024 | 8,6520 | 11,1000 | 8,5380 | 10,6260 | 10,6260 | 1.155.389 |
| 17 abr 2024 | 11,1120 | 12,5340 | 9,0060 | 9,8940 | 9,8940 | 2.232.574 |
| 16 abr 2024 | 9,0000 | 15,5880 | 8,4480 | 10,6980 | 10,6980 | 10.273.060 |
| 15 abr 2024 | 6,1440 | 8,2800 | 6,0120 | 7,1280 | 7,1280 | 1.918.520 |
| 12 abr 2024 | 6,5580 | 6,5580 | 5,4060 | 5,4180 | 5,4180 | 458.094 |
| 11 abr 2024 | 6,6420 | 7,0800 | 6,0660 | 6,4500 | 6,4500 | 481.087 |
| 10 abr 2024 | 7,5000 | 7,9560 | 6,0360 | 6,9600 | 6,9600 | 2.911.747 |
| 09 abr 2024 | 4,8180 | 5,7480 | 4,8060 | 5,4000 | 5,4000 | 1.108.523 |
| 08 abr 2024 | 5,4000 | 5,4600 | 4,7280 | 4,9200 | 4,9200 | 613.354 |
| 05 abr 2024 | 4,8000 | 5,3040 | 4,6800 | 5,0400 | 5,0400 | 389.281 |
| 04 abr 2024 | 4,7400 | 5,0940 | 4,5000 | 4,6440 | 4,6440 | 545.735 |
| 03 abr 2024 | 4,4400 | 4,7340 | 4,3140 | 4,4460 | 4,4460 | 433.422 |
| 02 abr 2024 | 4,4040 | 4,4400 | 4,2600 | 4,4400 | 4,4400 | 387.161 |
| 01 abr 2024 | 5,0160 | 5,4000 | 4,2600 | 4,6200 | 4,6200 | 1.218.042 |
| 28 mar 2024 | 4,3500 | 5,3940 | 4,2780 | 5,3940 | 5,3940 | 1.031.287 |
| 27 mar 2024 | 4,2600 | 4,4340 | 4,1220 | 4,3740 | 4,3740 | 509.325 |
| 26 mar 2024 | 4,3680 | 4,3800 | 3,9180 | 4,1400 | 4,1400 | 702.254 |
| 25 mar 2024 | 4,5360 | 4,9500 | 4,3260 | 4,3320 | 4,3320 | 568.151 |
| 22 mar 2024 | 4,8000 | 4,8120 | 4,2000 | 4,3140 | 4,3140 | 957.658 |
| 21 mar 2024 | 5,0460 | 5,3880 | 4,6200 | 4,7400 | 4,7400 | 1.524.113 |
| 20 mar 2024 | 5,9400 | 5,9940 | 4,3860 | 4,7940 | 4,7940 | 3.471.713 |
| 19 mar 2024 | 4,2000 | 4,4160 | 3,9360 | 4,1340 | 4,1340 | 343.481 |
| 18 mar 2024 | 4,3920 | 4,4280 | 3,9720 | 4,1640 | 4,1640 | 336.322 |
| 15 mar 2024 | 4,2300 | 4,8480 | 4,2000 | 4,2000 | 4,2000 | 490.590 |
| 14 mar 2024 | 4,5000 | 4,6980 | 4,2600 | 4,5060 | 4,5060 | 467.985 |
| 13 mar 2024 | 4,1700 | 4,9800 | 3,8700 | 4,3020 | 4,3020 | 555.176 |
| 12 mar 2024 | 4,3200 | 4,5000 | 3,9600 | 4,0980 | 4,0980 | 345.216 |
| 11 mar 2024 | 4,7880 | 4,9800 | 4,2120 | 4,2840 | 4,2840 | 415.421 |
| 08 mar 2024 | 4,9800 | 5,2800 | 4,8600 | 4,8900 | 4,8900 | 340.222 |
| 07 mar 2024 | 5,3040 | 5,3820 | 4,4040 | 4,9020 | 4,9020 | 682.458 |
| 06 mar 2024 | 6,5220 | 6,6000 | 5,1000 | 5,3760 | 5,3760 | 947.830 |
| 05 mar 2024 | 7,5540 | 9,2940 | 6,9120 | 7,5660 | 7,5660 | 2.123.768 |
| 04 mar 2024 | 8,5080 | 9,7680 | 6,9600 | 8,5800 | 8,5800 | 6.457.809 |
| 01 mar 2024 | 3,6540 | 6,4740 | 3,5940 | 5,3100 | 5,3100 | 5.055.657 |
| 29 feb 2024 | 3,5460 | 3,7800 | 3,4800 | 3,5400 | 3,5400 | 221.440 |
| 28 feb 2024 | 3,6000 | 3,6540 | 3,3660 | 3,4620 | 3,4620 | 341.834 |
| 27 feb 2024 | 3,6000 | 4,8540 | 3,3600 | 3,4740 | 3,4740 | 1.092.925 |
| 26 feb 2024 | 3,6840 | 3,9600 | 3,5460 | 3,6000 | 3,6000 | 336.400 |
| 23 feb 2024 | 3,4200 | 3,7140 | 3,1500 | 3,6000 | 3,6000 | 420.066 |
| 22 feb 2024 | 4,0380 | 4,0500 | 3,0720 | 3,4200 | 3,4200 | 429.813 |
| 21 feb 2024 | 4,1760 | 4,2600 | 3,9660 | 4,0380 | 4,0380 | 169.609 |
| 20 feb 2024 | 4,3020 | 4,3800 | 4,0860 | 4,2240 | 4,2240 | 357.761 |
| 16 feb 2024 | 4,8000 | 4,8360 | 4,6320 | 4,6860 | 4,6860 | 225.866 |
| 15 feb 2024 | 5,2200 | 5,2380 | 4,7400 | 4,9200 | 4,9200 | 309.952 |
| 14 feb 2024 | 4,9020 | 4,9560 | 4,6980 | 4,8660 | 4,8660 | 183.879 |
| 13 feb 2024 | 5,4000 | 5,4000 | 4,8000 | 4,9140 | 4,9140 | 215.446 |
| 12 feb 2024 | 5,3280 | 5,7480 | 5,1180 | 5,3640 | 5,3640 | 385.831 |
| 09 feb 2024 | 5,3460 | 5,3640 | 4,5960 | 5,0220 | 5,0220 | 242.011 |
| 08 feb 2024 | 5,2800 | 5,5680 | 5,2260 | 5,3220 | 5,3220 | 179.811 |
| 07 feb 2024 | 5,3700 | 5,6340 | 5,2980 | 5,3820 | 5,3820 | 177.056 |
| 06 feb 2024 | 5,3220 | 5,5800 | 5,2260 | 5,5740 | 5,5740 | 180.136 |
| 05 feb 2024 | 5,7720 | 5,7720 | 5,2260 | 5,3460 | 5,3460 | 255.354 |
| 02 feb 2024 | 6,0000 | 6,0600 | 5,5680 | 5,8080 | 5,8080 | 205.868 |
| 01 feb 2024 | 6,0000 | 6,1200 | 5,7300 | 5,9820 | 5,9820 | 284.740 |
| 31 ene 2024 | 6,6060 | 6,7800 | 6,0300 | 6,2100 | 6,2100 | 326.471 |
| 30 ene 2024 | 6,3960 | 6,9420 | 6,0540 | 6,6000 | 6,6000 | 355.573 |
| 29 ene 2024 | 6,5400 | 6,5640 | 6,0000 | 6,2700 | 6,2700 | 376.916 |
| 26 ene 2024 | 8,4660 | 8,8500 | 6,6720 | 6,7560 | 6,7560 | 1.739.057 |
| 25 ene 2024 | 6,1620 | 7,1280 | 5,8920 | 6,9000 | 6,9000 | 482.389 |
| 24 ene 2024 | 5,8320 | 6,3000 | 5,7780 | 6,1620 | 6,1620 | 189.574 |
| 23 ene 2024 | 6,2340 | 6,3480 | 5,8320 | 5,9580 | 5,9580 | 166.558 |
| 22 ene 2024 | 6,1200 | 6,2340 | 5,7240 | 6,1560 | 6,1560 | 144.371 |
| 19 ene 2024 | 6,0000 | 6,3060 | 5,7300 | 6,0780 | 6,0780 | 109.222 |
| 18 ene 2024 | 6,1500 | 6,4140 | 5,4900 | 6,3060 | 6,3060 | 153.768 |
| 17 ene 2024 | 5,5800 | 6,0540 | 5,1600 | 5,9940 | 5,9940 | 190.280 |
| 16 ene 2024 | 5,8740 | 6,0000 | 5,1360 | 5,7180 | 5,7180 | 260.622 |
| 12 ene 2024 | 7,0020 | 7,5600 | 6,0960 | 6,1860 | 6,1860 | 890.656 |
| 11 ene 2024 | 6,9840 | 6,9840 | 6,3180 | 6,5040 | 6,5040 | 94.788 |
| 10 ene 2024 | 7,1400 | 7,1940 | 6,7800 | 6,9000 | 6,9000 | 77.873 |
| 09 ene 2024 | 7,8000 | 7,8000 | 7,0200 | 7,1280 | 7,1280 | 109.138 |
| 08 ene 2024 | 8,4060 | 8,4060 | 7,6740 | 7,7640 | 7,7640 | 87.108 |
| 05 ene 2024 | 8,8920 | 8,9280 | 8,4000 | 8,4000 | 8,4000 | 45.731 |
| 04 ene 2024 | 8,4360 | 9,1200 | 8,4060 | 8,9760 | 8,9760 | 74.603 |
| 03 ene 2024 | 9,0300 | 9,2280 | 7,8600 | 8,5440 | 8,5440 | 66.764 |
| 02 ene 2024 | 9,1320 | 9,3720 | 9,0600 | 9,0720 | 9,0720 | 64.120 |
| 29 dic 2023 | 9,8400 | 10,1940 | 9,0000 | 9,0840 | 9,0840 | 81.519 |
| *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.