Mercados españoles cerrados en 1 hr 45 mins
IBEX 35
11.043,10 +83,60 (+0,76%) Euro Stoxx 50
4.903,05 +22,63 (+0,46%) Dólar/Euro
1,0742 +0,0007 (+0,06%) Petróleo Brent
84,47 +0,22 (+0,26%) Oro
2.331,90 +2,90 (+0,12%) Bitcoin EUR
60.208,84 -683,37 (-1,12%)
AlphaCentric LifeSci Healthcare I (LYFIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 14 jun 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 13 jun 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 12 jun 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 11 jun 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 10 jun 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 07 jun 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 06 jun 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 05 jun 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 04 jun 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 03 jun 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 31 may 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 30 may 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 29 may 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 28 may 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 24 may 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 23 may 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 22 may 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 21 may 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 20 may 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 17 may 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 16 may 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 15 may 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 14 may 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 13 may 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 10 may 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 09 may 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 08 may 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 07 may 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 06 may 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 03 may 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 02 may 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 01 may 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 30 abr 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 29 abr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 26 abr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 25 abr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 24 abr 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 23 abr 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 22 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 19 abr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 18 abr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 17 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 16 abr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 15 abr 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 12 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 11 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 10 abr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 09 abr 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 08 abr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 05 abr 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 04 abr 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 03 abr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 02 abr 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 01 abr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 28 mar 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
| 27 mar 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 26 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 25 mar 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 22 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 21 mar 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 20 mar 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 19 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 18 mar 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 15 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 14 mar 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 13 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 12 mar 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 11 mar 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 08 mar 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 07 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 06 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 05 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 04 mar 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
| 01 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 29 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 28 feb 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
| 27 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 26 feb 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 23 feb 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 22 feb 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 21 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 20 feb 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
| 16 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 15 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 14 feb 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 13 feb 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 12 feb 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 09 feb 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
| 08 feb 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 07 feb 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 06 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 05 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 02 feb 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 01 feb 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 31 ene 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 30 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 29 ene 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 26 ene 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| *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.