Mercados españoles cerrados en 6 hrs 30 min
IBEX 35
11.083,10 +7,70 (+0,07%) Euro Stoxx 50
5.028,63 +20,46 (+0,41%) Dólar/Euro
1,0687 -0,0017 (-0,16%) Petróleo Brent
88,21 -0,21 (-0,24%) Oro
2.331,60 -10,50 (-0,45%) Bitcoin EUR
62.297,05 +372,69 (+0,60%)
Seres Therapeutics, Inc. (MCRB)
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:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 0,6390 | 0,8030 | 0,6290 | 0,7600 | 0,7600 | 11.835.600 |
| 22 abr 2024 | 0,6000 | 0,6350 | 0,5810 | 0,6250 | 0,6250 | 4.223.900 |
| 19 abr 2024 | 0,5800 | 0,6060 | 0,5400 | 0,5600 | 0,5600 | 3.670.600 |
| 18 abr 2024 | 0,6270 | 0,6330 | 0,5810 | 0,5840 | 0,5840 | 3.788.600 |
| 17 abr 2024 | 0,6530 | 0,6550 | 0,6020 | 0,6270 | 0,6270 | 4.824.900 |
| 16 abr 2024 | 0,6160 | 0,6600 | 0,6070 | 0,6360 | 0,6360 | 4.161.200 |
| 15 abr 2024 | 0,6400 | 0,6540 | 0,6110 | 0,6180 | 0,6180 | 3.852.400 |
| 12 abr 2024 | 0,7000 | 0,7010 | 0,6310 | 0,6550 | 0,6550 | 4.122.200 |
| 11 abr 2024 | 0,6950 | 0,7000 | 0,6610 | 0,6820 | 0,6820 | 4.662.600 |
| 10 abr 2024 | 0,6950 | 0,6980 | 0,6600 | 0,6890 | 0,6890 | 4.964.700 |
| 09 abr 2024 | 0,7200 | 0,7480 | 0,6870 | 0,7090 | 0,7090 | 6.990.300 |
| 08 abr 2024 | 0,7510 | 0,7540 | 0,7250 | 0,7320 | 0,7320 | 2.893.500 |
| 05 abr 2024 | 0,7700 | 0,7800 | 0,7310 | 0,7630 | 0,7630 | 3.312.400 |
| 04 abr 2024 | 0,7330 | 0,7910 | 0,7150 | 0,7550 | 0,7550 | 4.329.000 |
| 03 abr 2024 | 0,7610 | 0,7700 | 0,7100 | 0,7260 | 0,7260 | 6.112.200 |
| 02 abr 2024 | 0,7790 | 0,7790 | 0,7500 | 0,7630 | 0,7630 | 2.002.500 |
| 01 abr 2024 | 0,7800 | 0,7990 | 0,7520 | 0,7670 | 0,7670 | 3.245.300 |
| 28 mar 2024 | 0,7870 | 0,7980 | 0,7620 | 0,7740 | 0,7740 | 3.020.800 |
| 27 mar 2024 | 0,7560 | 0,8000 | 0,7520 | 0,7800 | 0,7800 | 3.349.300 |
| 26 mar 2024 | 0,7960 | 0,8170 | 0,7520 | 0,7520 | 0,7520 | 2.718.800 |
| 25 mar 2024 | 0,7800 | 0,8200 | 0,7710 | 0,7870 | 0,7870 | 2.717.400 |
| 22 mar 2024 | 0,8010 | 0,8070 | 0,7690 | 0,7690 | 0,7690 | 2.557.200 |
| 21 mar 2024 | 0,8300 | 0,8370 | 0,7750 | 0,7950 | 0,7950 | 2.648.500 |
| 20 mar 2024 | 0,8060 | 0,8380 | 0,7760 | 0,8310 | 0,8310 | 2.389.700 |
| 19 mar 2024 | 0,7600 | 0,8540 | 0,7600 | 0,8060 | 0,8060 | 4.319.400 |
| 18 mar 2024 | 0,8100 | 0,8100 | 0,7510 | 0,7580 | 0,7580 | 3.794.500 |
| 15 mar 2024 | 0,7610 | 0,8000 | 0,7320 | 0,7860 | 0,7860 | 3.702.000 |
| 14 mar 2024 | 0,7900 | 0,8300 | 0,7610 | 0,7610 | 0,7610 | 3.266.500 |
| 13 mar 2024 | 0,7900 | 0,8240 | 0,7600 | 0,7760 | 0,7760 | 4.008.500 |
| 12 mar 2024 | 0,8600 | 0,8600 | 0,7600 | 0,7730 | 0,7730 | 8.394.000 |
| 11 mar 2024 | 0,9800 | 0,9850 | 0,8500 | 0,8600 | 0,8600 | 8.628.700 |
| 08 mar 2024 | 0,9800 | 1,0300 | 0,9660 | 0,9710 | 0,9710 | 4.177.500 |
| 07 mar 2024 | 1,0100 | 1,0200 | 0,9770 | 0,9800 | 0,9800 | 4.527.700 |
| 06 mar 2024 | 1,0500 | 1,0650 | 0,9700 | 1,0100 | 1,0100 | 13.075.100 |
| 05 mar 2024 | 1,0500 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 6.734.300 |
| 04 mar 2024 | 1,2200 | 1,2350 | 1,1300 | 1,1400 | 1,1400 | 4.751.300 |
| 01 mar 2024 | 1,1500 | 1,2400 | 1,1300 | 1,2300 | 1,2300 | 2.680.200 |
| 29 feb 2024 | 1,1900 | 1,2300 | 1,1400 | 1,1400 | 1,1400 | 4.160.800 |
| 28 feb 2024 | 1,1400 | 1,2300 | 1,1300 | 1,1500 | 1,1500 | 4.328.000 |
| 27 feb 2024 | 1,0700 | 1,1600 | 1,0700 | 1,1400 | 1,1400 | 5.062.800 |
| 26 feb 2024 | 1,0500 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 3.814.200 |
| 23 feb 2024 | 1,0800 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 2.645.800 |
| 22 feb 2024 | 1,1100 | 1,1200 | 1,0600 | 1,1000 | 1,1000 | 4.379.700 |
| 21 feb 2024 | 1,0600 | 1,0950 | 1,0400 | 1,0500 | 1,0500 | 3.450.600 |
| 20 feb 2024 | 1,0800 | 1,1100 | 1,0400 | 1,0400 | 1,0400 | 2.933.400 |
| 16 feb 2024 | 1,0800 | 1,1400 | 1,0300 | 1,0500 | 1,0500 | 4.997.100 |
| 15 feb 2024 | 1,1000 | 1,1400 | 1,0950 | 1,1200 | 1,1200 | 2.251.600 |
| 14 feb 2024 | 1,0900 | 1,1100 | 1,0650 | 1,1000 | 1,1000 | 2.044.300 |
| 13 feb 2024 | 1,1100 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 2.535.000 |
| 12 feb 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1500 | 1,1500 | 3.070.100 |
| 09 feb 2024 | 1,0400 | 1,1500 | 1,0400 | 1,1200 | 1,1200 | 3.334.000 |
| 08 feb 2024 | 1,0300 | 1,0800 | 1,0100 | 1,0350 | 1,0350 | 2.822.800 |
| 07 feb 2024 | 1,1000 | 1,1000 | 1,0200 | 1,0200 | 1,0200 | 3.714.800 |
| 06 feb 2024 | 1,0900 | 1,1200 | 1,0600 | 1,1000 | 1,1000 | 1.477.700 |
| 05 feb 2024 | 1,1000 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 1.860.400 |
| 02 feb 2024 | 1,1300 | 1,1400 | 1,0800 | 1,1000 | 1,1000 | 2.846.900 |
| 01 feb 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 2.252.400 |
| 31 ene 2024 | 1,1700 | 1,2150 | 1,1200 | 1,1300 | 1,1300 | 2.737.500 |
| 30 ene 2024 | 1,2400 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 3.080.300 |
| 29 ene 2024 | 1,1800 | 1,2600 | 1,1300 | 1,2500 | 1,2500 | 4.815.500 |
| 26 ene 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1500 | 1,1500 | 2.707.600 |
| 25 ene 2024 | 1,1200 | 1,1500 | 1,0600 | 1,1300 | 1,1300 | 2.481.000 |
| 24 ene 2024 | 1,2100 | 1,2200 | 1,0500 | 1,1500 | 1,1500 | 4.281.100 |
| 23 ene 2024 | 1,2500 | 1,2800 | 1,2050 | 1,2100 | 1,2100 | 2.517.300 |
| 22 ene 2024 | 1,2400 | 1,3000 | 1,2110 | 1,2500 | 1,2500 | 4.607.600 |
| 19 ene 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2300 | 1,2300 | 3.537.000 |
| 18 ene 2024 | 1,3200 | 1,3300 | 1,1750 | 1,2300 | 1,2300 | 5.954.600 |
| 17 ene 2024 | 1,2000 | 1,3100 | 1,1800 | 1,2900 | 1,2900 | 4.958.200 |
| 16 ene 2024 | 1,2300 | 1,2800 | 1,1700 | 1,2300 | 1,2300 | 8.429.500 |
| 12 ene 2024 | 1,1800 | 1,2100 | 1,1500 | 1,2000 | 1,2000 | 2.898.500 |
| 11 ene 2024 | 1,2300 | 1,2300 | 1,0700 | 1,1700 | 1,1700 | 6.463.100 |
| 10 ene 2024 | 1,4400 | 1,4900 | 1,1900 | 1,2100 | 1,2100 | 10.967.000 |
| 09 ene 2024 | 1,9800 | 2,0500 | 1,4200 | 1,4300 | 1,4300 | 47.980.400 |
| 08 ene 2024 | 1,4000 | 1,5800 | 1,3350 | 1,5600 | 1,5600 | 2.485.400 |
| 05 ene 2024 | 1,4100 | 1,4500 | 1,3600 | 1,4000 | 1,4000 | 2.208.800 |
| 04 ene 2024 | 1,3500 | 1,4280 | 1,3200 | 1,4000 | 1,4000 | 1.796.400 |
| 03 ene 2024 | 1,4300 | 1,4600 | 1,3300 | 1,3300 | 1,3300 | 2.770.500 |
| 02 ene 2024 | 1,3700 | 1,4800 | 1,3550 | 1,4000 | 1,4000 | 2.526.200 |
| 29 dic 2023 | 1,4400 | 1,4650 | 1,3800 | 1,4000 | 1,4000 | 2.785.900 |
| 28 dic 2023 | 1,4800 | 1,5100 | 1,3600 | 1,4000 | 1,4000 | 4.085.100 |
| 27 dic 2023 | 1,3800 | 1,5300 | 1,3500 | 1,4100 | 1,4100 | 4.903.200 |
| 26 dic 2023 | 1,3300 | 1,3800 | 1,2700 | 1,3400 | 1,3400 | 3.433.900 |
| 22 dic 2023 | 1,1500 | 1,2900 | 1,1280 | 1,2700 | 1,2700 | 4.165.200 |
| 21 dic 2023 | 1,1000 | 1,2250 | 1,1000 | 1,1100 | 1,1100 | 4.551.600 |
| 20 dic 2023 | 1,1300 | 1,1600 | 1,0600 | 1,0700 | 1,0700 | 2.651.600 |
| 19 dic 2023 | 1,1500 | 1,2000 | 1,1050 | 1,1400 | 1,1400 | 3.511.000 |
| 18 dic 2023 | 1,0200 | 1,2300 | 1,0100 | 1,1300 | 1,1300 | 7.577.000 |
| 15 dic 2023 | 1,0400 | 1,0900 | 0,9720 | 0,9930 | 0,9930 | 17.932.600 |
| 14 dic 2023 | 1,0400 | 1,0890 | 1,0000 | 1,0800 | 1,0800 | 4.823.000 |
| 13 dic 2023 | 0,9900 | 1,0500 | 0,9150 | 1,0500 | 1,0500 | 5.251.400 |
| 12 dic 2023 | 1,0300 | 1,0500 | 0,9390 | 0,9630 | 0,9630 | 6.304.000 |
| 11 dic 2023 | 1,0800 | 1,1000 | 0,9750 | 0,9970 | 0,9970 | 4.019.300 |
| 08 dic 2023 | 1,1300 | 1,1700 | 1,0700 | 1,0900 | 1,0900 | 1.864.400 |
| 07 dic 2023 | 1,1100 | 1,1400 | 1,0700 | 1,1000 | 1,1000 | 1.696.600 |
| 06 dic 2023 | 1,0900 | 1,1450 | 1,0410 | 1,0800 | 1,0800 | 2.198.600 |
| 05 dic 2023 | 1,1200 | 1,1200 | 1,0400 | 1,0600 | 1,0600 | 1.914.400 |
| 04 dic 2023 | 1,0900 | 1,1500 | 1,0400 | 1,1400 | 1,1400 | 2.658.400 |
| 01 dic 2023 | 1,0200 | 1,0900 | 0,9800 | 1,0700 | 1,0700 | 2.735.300 |
| 30 nov 2023 | 1,1500 | 1,1600 | 1,0100 | 1,0400 | 1,0400 | 4.351.600 |
| 29 nov 2023 | 1,1300 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 2.337.700 |
| *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.