Mercados españoles abiertos en 6 hrs 41 min

Mesoblast Limited (MESO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,29+0,08 (+1,11%)
Al cierre: 04:00PM EDT
7,39 +0,10 (+1,37%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20247,357,357,107,297,2993.511
01 may 20247,067,377,007,217,21256.400
30 abr 20246,396,776,356,606,60239.900
29 abr 20247,007,606,827,107,10695.200
26 abr 20246,046,366,046,246,24324.800
25 abr 20246,136,285,906,156,15239.800
24 abr 20246,086,245,826,226,22199.300
23 abr 20245,866,175,846,006,00630.400
22 abr 20245,395,535,265,535,53277.700
19 abr 20245,065,345,065,215,21226.400
18 abr 20244,955,204,775,115,11269.100
17 abr 20244,715,164,605,015,01501.600
16 abr 20245,085,084,664,694,69470.000
15 abr 20245,365,545,135,175,17290.000
12 abr 20245,675,765,335,375,37223.000
11 abr 20245,805,865,545,735,73394.400
10 abr 20245,665,955,505,805,80583.400
09 abr 20246,136,155,725,855,85727.900
08 abr 20246,156,866,156,296,291.788.600
05 abr 20245,875,945,465,805,801.108.800
04 abr 20246,226,285,815,895,891.489.300
03 abr 20246,006,605,966,326,321.901.600
02 abr 20246,046,735,616,596,593.552.000
01 abr 20246,177,365,746,086,0816.446.900
28 mar 20244,465,373,915,015,0114.096.500
27 mar 20243,323,593,123,493,495.025.600
26 mar 20242,824,162,683,933,9369.182.400
25 mar 20242,092,272,082,202,20282.300
22 mar 20242,262,302,052,162,16176.400
21 mar 20242,262,312,252,262,2659.900
20 mar 20242,272,322,242,312,31123.900
19 mar 20242,232,372,222,292,29104.600
18 mar 20242,342,342,212,312,31154.500
15 mar 20242,352,492,302,432,43346.300
14 mar 20242,472,472,342,442,44260.600
13 mar 20242,562,612,412,442,44669.200
12 mar 20242,682,742,532,662,661.093.400
11 mar 20242,503,192,362,662,6614.798.700
08 mar 20242,192,232,132,152,1549.100
07 mar 20242,222,252,132,202,20186.700
06 mar 20242,052,112,002,102,1040.600
05 mar 20241,992,111,992,062,06138.200
04 mar 20242,042,091,992,052,0582.200
01 mar 20241,992,061,992,042,0453.700
29 feb 20242,052,051,911,971,97115.100
28 feb 20242,022,132,022,092,0977.000
27 feb 20242,052,092,002,072,0796.700
26 feb 20242,062,092,012,052,0582.200
23 feb 20242,092,222,082,092,09182.000
22 feb 20242,002,121,992,062,06100.000
21 feb 20241,952,031,942,032,0329.300
20 feb 20242,052,051,952,012,0162.800
16 feb 20242,052,051,992,022,0270.500
15 feb 20241,952,051,922,052,05160.100
14 feb 20241,831,971,831,931,93262.700
13 feb 20241,891,901,811,851,8549.900
12 feb 20241,811,911,811,891,8933.000
09 feb 20241,781,881,761,821,8252.200
08 feb 20241,751,841,751,801,8051.900
07 feb 20241,811,841,751,791,7945.400
06 feb 20241,791,851,761,811,8152.500
05 feb 20241,781,801,751,801,8090.500
02 feb 20241,801,821,751,771,7748.900
01 feb 20241,781,801,761,791,7931.300
31 ene 20241,821,851,751,761,76113.300
30 ene 20241,841,871,811,831,8330.500
29 ene 20241,831,891,811,871,8755.600
26 ene 20241,831,851,791,831,8339.200
25 ene 20241,811,841,771,791,7951.100
24 ene 20241,801,871,751,771,77105.200
23 ene 20241,771,811,721,801,80188.300
22 ene 20241,851,901,791,821,82345.100
19 ene 20241,901,951,781,921,921.769.600
18 ene 20241,721,761,611,721,72121.600
17 ene 20241,801,801,631,741,7494.900
16 ene 20241,851,941,821,831,8360.400
12 ene 20241,871,971,791,951,95107.500
11 ene 20241,941,941,801,881,88117.000
10 ene 20242,012,011,891,931,93106.200
10 ene 20241:2 Split de acciones
09 ene 20242,062,102,022,082,0874.300
08 ene 20242,082,102,062,082,0858.700
05 ene 20242,042,122,002,102,10125.150
04 ene 20242,082,102,042,082,0867.250
03 ene 20242,122,122,042,082,08120.700
02 ene 20242,162,202,142,162,1691.850
29 dic 20232,262,262,122,202,20122.350
28 dic 20232,122,222,102,162,16245.100
27 dic 20232,082,222,082,182,18336.750
26 dic 20232,182,182,062,142,14207.500
22 dic 20232,122,202,042,162,16401.550
21 dic 20232,162,262,002,222,224.016.050
20 dic 20232,122,162,102,102,1047.750
19 dic 20232,182,202,082,122,1281.650
18 dic 20232,182,242,142,202,2056.900
15 dic 20232,122,182,102,142,1441.500
14 dic 20232,002,162,002,122,12139.800
13 dic 20232,102,142,002,082,08130.750
12 dic 20232,102,122,042,082,08172.250
11 dic 20232,002,041,942,002,00233.450
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...