Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.335,40 -33,60 (-1,42%) Bitcoin EUR
60.175,88 -739,72 (-1,21%)
Pasithea Therapeutics Corp. (KTTA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4,8799 | 4,8799 | 4,7400 | 4,7400 | 4,7400 | 1604 |
| 20 jun 2024 | 5,1050 | 5,1400 | 4,8000 | 4,9020 | 4,9020 | 5700 |
| 18 jun 2024 | 5,2200 | 5,4900 | 5,1400 | 5,1400 | 5,1400 | 2200 |
| 17 jun 2024 | 5,3100 | 5,3800 | 5,1000 | 5,1100 | 5,1100 | 7600 |
| 14 jun 2024 | 5,4000 | 5,4000 | 5,2600 | 5,2600 | 5,2600 | 3600 |
| 13 jun 2024 | 5,6000 | 5,6990 | 5,4500 | 5,6990 | 5,6990 | 9700 |
| 12 jun 2024 | 5,8400 | 5,9500 | 5,4000 | 5,7770 | 5,7770 | 30.700 |
| 11 jun 2024 | 5,7900 | 6,5000 | 5,5700 | 5,5700 | 5,5700 | 45.500 |
| 10 jun 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 900 |
| 07 jun 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 700 |
| 06 jun 2024 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 400 |
| 05 jun 2024 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 900 |
| 04 jun 2024 | 5,6050 | 5,6050 | 5,6050 | 5,6050 | 5,6050 | 500 |
| 03 jun 2024 | 5,6000 | 5,7100 | 5,6000 | 5,7100 | 5,7100 | 7000 |
| 31 may 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 700 |
| 30 may 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 300 |
| 29 may 2024 | 6,1200 | 6,1200 | 5,7500 | 5,8500 | 5,8500 | 3100 |
| 28 may 2024 | 6,4000 | 6,4000 | 6,3000 | 6,3000 | 6,3000 | 2300 |
| 24 may 2024 | 6,5800 | 6,7800 | 6,4000 | 6,4000 | 6,4000 | 2500 |
| 23 may 2024 | 6,6000 | 6,7800 | 6,5500 | 6,5500 | 6,5500 | 1500 |
| 22 may 2024 | 6,5980 | 6,5980 | 6,5980 | 6,5980 | 6,5980 | 300 |
| 21 may 2024 | 6,6000 | 6,6040 | 6,6000 | 6,6040 | 6,6040 | 700 |
| 20 may 2024 | 6,6600 | 6,6600 | 6,6500 | 6,6500 | 6,6500 | 600 |
| 17 may 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 400 |
| 16 may 2024 | 6,5800 | 6,6150 | 6,5000 | 6,5000 | 6,5000 | 2600 |
| 15 may 2024 | 6,8100 | 6,8910 | 6,6500 | 6,6500 | 6,6500 | 1400 |
| 14 may 2024 | 6,6620 | 6,8370 | 6,6500 | 6,6500 | 6,6500 | 2700 |
| 13 may 2024 | 6,6800 | 7,0600 | 6,6800 | 6,9500 | 6,9500 | 1700 |
| 10 may 2024 | 7,6800 | 7,6800 | 7,6800 | 7,6800 | 7,6800 | 300 |
| 09 may 2024 | 7,6900 | 7,6900 | 7,6800 | 7,6800 | 7,6800 | 300 |
| 08 may 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 800 |
| 07 may 2024 | 7,1100 | 7,1100 | 7,1100 | 7,1100 | 7,1100 | 400 |
| 06 may 2024 | 7,0500 | 7,4500 | 7,0500 | 7,1300 | 7,1300 | 3200 |
| 03 may 2024 | 6,9200 | 6,9200 | 6,9200 | 6,9200 | 6,9200 | - |
| 02 may 2024 | 6,9200 | 6,9200 | 6,9200 | 6,9200 | 6,9200 | 400 |
| 01 may 2024 | 6,9200 | 6,9200 | 6,9200 | 6,9200 | 6,9200 | - |
| 30 abr 2024 | 6,9200 | 6,9200 | 6,9200 | 6,9200 | 6,9200 | 300 |
| 29 abr 2024 | 6,9200 | 7,0330 | 6,9000 | 6,9200 | 6,9200 | 1500 |
| 26 abr 2024 | 7,2400 | 7,2400 | 7,2400 | 7,2400 | 7,2400 | - |
| 25 abr 2024 | 7,2400 | 7,2400 | 7,2400 | 7,2400 | 7,2400 | 300 |
| 24 abr 2024 | 6,9000 | 6,9500 | 6,8000 | 6,9500 | 6,9500 | 900 |
| 23 abr 2024 | 7,1000 | 7,1000 | 7,0900 | 7,0900 | 7,0900 | 700 |
| 22 abr 2024 | 7,1000 | 7,1000 | 6,7600 | 6,7600 | 6,7600 | 2300 |
| 19 abr 2024 | 7,1100 | 7,1100 | 7,1100 | 7,1100 | 7,1100 | 500 |
| 18 abr 2024 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 700 |
| 17 abr 2024 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 300 |
| 16 abr 2024 | 7,2930 | 7,2930 | 7,2500 | 7,2500 | 7,2500 | 700 |
| 15 abr 2024 | 7,3500 | 7,3500 | 7,1500 | 7,1500 | 7,1500 | 1600 |
| 12 abr 2024 | 7,7750 | 7,7750 | 7,4600 | 7,4600 | 7,4600 | 1800 |
| 11 abr 2024 | 8,0400 | 8,1100 | 7,6500 | 7,6500 | 7,6500 | 3600 |
| 10 abr 2024 | 8,0000 | 8,2500 | 8,0000 | 8,2000 | 8,2000 | 900 |
| 09 abr 2024 | 8,0000 | 8,2460 | 8,0000 | 8,2460 | 8,2460 | 1600 |
| 08 abr 2024 | 8,8000 | 9,2500 | 8,4500 | 8,4500 | 8,4500 | 3100 |
| 05 abr 2024 | 7,8500 | 8,5000 | 7,8500 | 8,5000 | 8,5000 | 2800 |
| 04 abr 2024 | 7,8000 | 8,7500 | 7,4000 | 8,7500 | 8,7500 | 14.300 |
| 03 abr 2024 | 7,1500 | 8,1000 | 7,1500 | 7,9900 | 7,9900 | 8800 |
| 02 abr 2024 | 7,2500 | 7,3500 | 7,2250 | 7,2290 | 7,2290 | 7700 |
| 01 abr 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 28 mar 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 1700 |
| 27 mar 2024 | 7,1000 | 7,1500 | 7,0000 | 7,1500 | 7,1500 | 1500 |
| 26 mar 2024 | 7,2900 | 7,3000 | 7,2900 | 7,3000 | 7,3000 | 600 |
| 25 mar 2024 | 7,2590 | 7,2590 | 7,1310 | 7,1310 | 7,1310 | 800 |
| 22 mar 2024 | 6,7020 | 6,7020 | 6,7020 | 6,7020 | 6,7020 | 900 |
| 21 mar 2024 | 6,9000 | 7,1720 | 6,8680 | 7,1720 | 7,1720 | 1200 |
| 20 mar 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 600 |
| 19 mar 2024 | 6,9000 | 7,0000 | 6,8200 | 6,8200 | 6,8200 | 800 |
| 18 mar 2024 | 7,2140 | 7,2140 | 7,0000 | 7,1150 | 7,1150 | 1100 |
| 15 mar 2024 | 7,0000 | 7,0000 | 6,9730 | 6,9730 | 6,9730 | 900 |
| 14 mar 2024 | 7,2300 | 7,2300 | 7,2000 | 7,2000 | 7,2000 | 1200 |
| 13 mar 2024 | 6,8200 | 7,2750 | 6,8000 | 7,2750 | 7,2750 | 2500 |
| 12 mar 2024 | 7,0300 | 7,4500 | 7,0000 | 7,2250 | 7,2250 | 1000 |
| 11 mar 2024 | 7,3700 | 7,5000 | 7,3700 | 7,5000 | 7,5000 | 900 |
| 08 mar 2024 | 7,3000 | 7,3000 | 7,1000 | 7,2890 | 7,2890 | 2500 |
| 07 mar 2024 | 7,2930 | 7,3750 | 7,2000 | 7,2000 | 7,2000 | 1600 |
| 06 mar 2024 | 7,2000 | 7,3000 | 7,1000 | 7,2440 | 7,2440 | 4500 |
| 05 mar 2024 | 7,2000 | 7,4150 | 7,1000 | 7,1400 | 7,1400 | 4700 |
| 04 mar 2024 | 7,6610 | 7,9400 | 7,6610 | 7,6700 | 7,6700 | 2700 |
| 01 mar 2024 | 7,8690 | 8,1300 | 7,3000 | 8,1300 | 8,1300 | 2000 |
| 29 feb 2024 | 7,5000 | 8,0200 | 7,5000 | 8,0000 | 8,0000 | 4500 |
| 28 feb 2024 | 7,2500 | 7,8000 | 7,2500 | 7,6000 | 7,6000 | 9600 |
| 27 feb 2024 | 7,3310 | 7,5000 | 7,3000 | 7,3000 | 7,3000 | 3800 |
| 26 feb 2024 | 7,3500 | 7,4930 | 7,2000 | 7,4000 | 7,4000 | 2100 |
| 23 feb 2024 | 7,2350 | 7,8000 | 7,2350 | 7,4200 | 7,4200 | 8400 |
| 22 feb 2024 | 7,3000 | 7,7000 | 7,2000 | 7,2000 | 7,2000 | 8800 |
| 21 feb 2024 | 7,7000 | 7,7000 | 7,0000 | 7,5000 | 7,5000 | 6700 |
| 20 feb 2024 | 7,1900 | 7,7800 | 7,1900 | 7,7800 | 7,7800 | 2100 |
| 16 feb 2024 | 7,2100 | 7,5000 | 6,8000 | 7,2200 | 7,2200 | 10.700 |
| 15 feb 2024 | 6,1800 | 7,9040 | 6,1800 | 7,2370 | 7,2370 | 13.700 |
| 14 feb 2024 | 6,2000 | 6,7880 | 6,0500 | 6,4850 | 6,4850 | 7700 |
| 13 feb 2024 | 6,1800 | 6,4500 | 6,1800 | 6,4500 | 6,4500 | 3300 |
| 12 feb 2024 | 5,9900 | 6,3900 | 5,8000 | 5,9200 | 5,9200 | 2200 |
| 09 feb 2024 | 6,0000 | 6,1000 | 5,9000 | 6,0500 | 6,0500 | 1900 |
| 08 feb 2024 | 6,0280 | 6,0300 | 5,8000 | 5,8200 | 5,8200 | 4500 |
| 07 feb 2024 | 6,2500 | 6,3000 | 5,7050 | 6,0300 | 6,0300 | 18.600 |
| 06 feb 2024 | 6,3550 | 6,3800 | 5,7150 | 5,9510 | 5,9510 | 11.900 |
| 05 feb 2024 | 6,5000 | 6,5000 | 6,4000 | 6,4000 | 6,4000 | 2000 |
| 02 feb 2024 | 6,6000 | 6,7250 | 6,3890 | 6,5000 | 6,5000 | 6300 |
| 01 feb 2024 | 6,5000 | 6,9300 | 6,5000 | 6,6000 | 6,6000 | 2600 |
| 31 ene 2024 | 7,0000 | 7,1110 | 6,5500 | 6,5500 | 6,5500 | 11.700 |
| 30 ene 2024 | 6,9100 | 7,2900 | 6,9000 | 7,2900 | 7,2900 | 8500 |
| *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.