Mercados españoles cerrados
S&P 500
5.036,38 +17,99 (+0,36%) Nasdaq
15.722,48 +117,00 (+0,75%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,42 -0,02 (-0,02%) Bitcoin EUR
55.111,64 +1.853,38 (+3,48%)
MannKind Corporation (MNKD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:42PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,4400 | 4,4400 | 4,2900 | 4,3700 | 4,3700 | 395.482 |
| 01 may 2024 | 4,1900 | 4,3900 | 4,1500 | 4,3400 | 4,3400 | 2.507.000 |
| 30 abr 2024 | 4,2400 | 4,3100 | 4,1100 | 4,1100 | 4,1100 | 2.259.800 |
| 29 abr 2024 | 4,2800 | 4,4000 | 4,2200 | 4,2600 | 4,2600 | 1.813.800 |
| 26 abr 2024 | 4,2000 | 4,3700 | 4,1500 | 4,2300 | 4,2300 | 2.165.300 |
| 25 abr 2024 | 4,1700 | 4,2400 | 4,1200 | 4,1800 | 4,1800 | 1.775.500 |
| 24 abr 2024 | 4,1500 | 4,2900 | 4,1500 | 4,1900 | 4,1900 | 2.219.000 |
| 23 abr 2024 | 4,1100 | 4,2500 | 4,0600 | 4,1600 | 4,1600 | 1.020.700 |
| 22 abr 2024 | 4,2300 | 4,2600 | 4,1100 | 4,1100 | 4,1100 | 1.754.700 |
| 19 abr 2024 | 4,0600 | 4,2000 | 4,0200 | 4,1800 | 4,1800 | 1.795.600 |
| 18 abr 2024 | 4,1100 | 4,2200 | 4,0500 | 4,0800 | 4,0800 | 1.292.600 |
| 17 abr 2024 | 4,0900 | 4,1400 | 3,9700 | 4,1000 | 4,1000 | 2.453.500 |
| 16 abr 2024 | 4,1000 | 4,1300 | 4,0400 | 4,0500 | 4,0500 | 1.324.700 |
| 15 abr 2024 | 4,1600 | 4,2100 | 4,1000 | 4,1200 | 4,1200 | 1.600.900 |
| 12 abr 2024 | 4,3000 | 4,3300 | 4,1000 | 4,1500 | 4,1500 | 2.108.400 |
| 11 abr 2024 | 4,2900 | 4,3800 | 4,2000 | 4,3000 | 4,3000 | 1.493.600 |
| 10 abr 2024 | 4,3400 | 4,3500 | 4,1500 | 4,2400 | 4,2400 | 3.036.100 |
| 09 abr 2024 | 4,4700 | 4,6000 | 4,3900 | 4,4400 | 4,4400 | 2.064.100 |
| 08 abr 2024 | 4,4700 | 4,6200 | 4,4200 | 4,5500 | 4,5500 | 1.958.600 |
| 05 abr 2024 | 4,3000 | 4,5400 | 4,2100 | 4,4400 | 4,4400 | 2.572.700 |
| 04 abr 2024 | 4,4700 | 4,5200 | 4,3000 | 4,3100 | 4,3100 | 2.705.500 |
| 03 abr 2024 | 4,3000 | 4,4900 | 4,2200 | 4,4300 | 4,4300 | 2.812.500 |
| 02 abr 2024 | 4,3000 | 4,3400 | 4,2300 | 4,3100 | 4,3100 | 4.039.400 |
| 01 abr 2024 | 4,5200 | 4,5200 | 4,3000 | 4,3400 | 4,3400 | 2.720.600 |
| 28 mar 2024 | 4,6300 | 4,7400 | 4,4900 | 4,5300 | 4,5300 | 2.578.100 |
| 27 mar 2024 | 4,9000 | 4,9300 | 4,5200 | 4,6300 | 4,6300 | 5.866.700 |
| 26 mar 2024 | 4,9500 | 5,0600 | 4,8600 | 4,9100 | 4,9100 | 2.590.200 |
| 25 mar 2024 | 4,9200 | 5,1100 | 4,8900 | 4,9000 | 4,9000 | 1.911.500 |
| 22 mar 2024 | 4,7900 | 4,9400 | 4,7400 | 4,9200 | 4,9200 | 2.243.800 |
| 21 mar 2024 | 4,8700 | 4,9600 | 4,7000 | 4,7600 | 4,7600 | 2.511.900 |
| 20 mar 2024 | 4,6900 | 4,8300 | 4,6000 | 4,8200 | 4,8200 | 2.200.900 |
| 19 mar 2024 | 4,6100 | 4,7000 | 4,5400 | 4,6700 | 4,6700 | 1.824.100 |
| 18 mar 2024 | 4,4600 | 4,7400 | 4,4100 | 4,6200 | 4,6200 | 3.996.600 |
| 15 mar 2024 | 4,4600 | 4,5700 | 4,4000 | 4,4700 | 4,4700 | 5.811.300 |
| 14 mar 2024 | 4,5400 | 4,6400 | 4,4300 | 4,5000 | 4,5000 | 2.433.300 |
| 13 mar 2024 | 4,4400 | 4,6100 | 4,4400 | 4,5900 | 4,5900 | 3.143.700 |
| 12 mar 2024 | 4,5800 | 4,6400 | 4,4000 | 4,4500 | 4,4500 | 3.356.600 |
| 11 mar 2024 | 5,2500 | 5,2600 | 4,5500 | 4,6100 | 4,6100 | 6.829.700 |
| 08 mar 2024 | 5,2000 | 5,4000 | 5,1900 | 5,2700 | 5,2700 | 5.133.700 |
| 07 mar 2024 | 4,8500 | 5,2100 | 4,8000 | 5,1500 | 5,1500 | 8.675.300 |
| 06 mar 2024 | 4,8500 | 4,8600 | 4,7100 | 4,8000 | 4,8000 | 4.732.900 |
| 05 mar 2024 | 4,6500 | 4,8600 | 4,6100 | 4,7500 | 4,7500 | 6.434.300 |
| 04 mar 2024 | 4,6000 | 4,6700 | 4,4600 | 4,6500 | 4,6500 | 6.869.800 |
| 01 mar 2024 | 4,1500 | 4,7000 | 4,1500 | 4,5000 | 4,5000 | 7.003.900 |
| 29 feb 2024 | 4,0300 | 4,3200 | 3,9800 | 4,1100 | 4,1100 | 6.370.700 |
| 28 feb 2024 | 3,9000 | 4,2800 | 3,8600 | 3,9200 | 3,9200 | 6.239.300 |
| 27 feb 2024 | 3,6000 | 3,8300 | 3,5700 | 3,7800 | 3,7800 | 3.338.200 |
| 26 feb 2024 | 3,5700 | 3,5800 | 3,4700 | 3,5800 | 3,5800 | 1.731.300 |
| 23 feb 2024 | 3,5800 | 3,6000 | 3,5300 | 3,5500 | 3,5500 | 1.449.400 |
| 22 feb 2024 | 3,6000 | 3,6400 | 3,5300 | 3,5900 | 3,5900 | 1.176.100 |
| 21 feb 2024 | 3,6100 | 3,6400 | 3,5300 | 3,6000 | 3,6000 | 1.204.900 |
| 20 feb 2024 | 3,5900 | 3,6600 | 3,5600 | 3,6000 | 3,6000 | 1.511.500 |
| 16 feb 2024 | 3,7100 | 3,7200 | 3,6200 | 3,6500 | 3,6500 | 1.496.900 |
| 15 feb 2024 | 3,6200 | 3,7400 | 3,6000 | 3,7100 | 3,7100 | 2.864.600 |
| 14 feb 2024 | 3,4500 | 3,6100 | 3,4100 | 3,6000 | 3,6000 | 2.371.100 |
| 13 feb 2024 | 3,6000 | 3,6000 | 3,3800 | 3,4000 | 3,4000 | 3.025.300 |
| 12 feb 2024 | 3,5100 | 3,6800 | 3,4300 | 3,6700 | 3,6700 | 2.793.100 |
| 09 feb 2024 | 3,4800 | 3,5100 | 3,4300 | 3,5100 | 3,5100 | 1.694.000 |
| 08 feb 2024 | 3,4100 | 3,4600 | 3,3700 | 3,4300 | 3,4300 | 939.400 |
| 07 feb 2024 | 3,4700 | 3,4800 | 3,3700 | 3,4300 | 3,4300 | 1.412.400 |
| 06 feb 2024 | 3,2400 | 3,4700 | 3,2200 | 3,4600 | 3,4600 | 1.773.300 |
| 05 feb 2024 | 3,2800 | 3,2900 | 3,1700 | 3,2500 | 3,2500 | 1.950.300 |
| 02 feb 2024 | 3,3800 | 3,3800 | 3,2200 | 3,2800 | 3,2800 | 1.897.200 |
| 01 feb 2024 | 3,3800 | 3,4300 | 3,3200 | 3,4100 | 3,4100 | 1.826.500 |
| 31 ene 2024 | 3,3900 | 3,4900 | 3,3400 | 3,3400 | 3,3400 | 1.955.700 |
| 30 ene 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4100 | 3,4100 | 1.380.000 |
| 29 ene 2024 | 3,3500 | 3,5300 | 3,3200 | 3,5200 | 3,5200 | 1.956.200 |
| 26 ene 2024 | 3,4700 | 3,5000 | 3,3300 | 3,3500 | 3,3500 | 1.338.700 |
| 25 ene 2024 | 3,4800 | 3,5500 | 3,4200 | 3,4400 | 3,4400 | 1.527.200 |
| 24 ene 2024 | 3,4700 | 3,5200 | 3,4100 | 3,4300 | 3,4300 | 2.176.700 |
| 23 ene 2024 | 3,5000 | 3,5700 | 3,3700 | 3,4500 | 3,4500 | 1.470.600 |
| 22 ene 2024 | 3,3900 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 5.800.700 |
| 19 ene 2024 | 3,3800 | 3,4000 | 3,3000 | 3,3600 | 3,3600 | 3.263.100 |
| 18 ene 2024 | 3,3200 | 3,3600 | 3,2500 | 3,3500 | 3,3500 | 3.062.200 |
| 17 ene 2024 | 3,3100 | 3,3200 | 3,2100 | 3,2800 | 3,2800 | 3.628.000 |
| 16 ene 2024 | 3,3700 | 3,3800 | 3,2900 | 3,3300 | 3,3300 | 2.058.500 |
| 12 ene 2024 | 3,4900 | 3,5200 | 3,3100 | 3,4200 | 3,4200 | 3.045.900 |
| 11 ene 2024 | 3,5200 | 3,6100 | 3,4600 | 3,4700 | 3,4700 | 2.911.800 |
| 10 ene 2024 | 3,5600 | 3,6000 | 3,4900 | 3,5900 | 3,5900 | 1.675.200 |
| 09 ene 2024 | 3,6400 | 3,6500 | 3,5600 | 3,5700 | 3,5700 | 2.169.200 |
| 08 ene 2024 | 3,6100 | 3,7100 | 3,4100 | 3,7100 | 3,7100 | 3.305.600 |
| 05 ene 2024 | 3,7600 | 3,7700 | 3,6200 | 3,6400 | 3,6400 | 5.314.700 |
| 04 ene 2024 | 3,7400 | 3,8800 | 3,7000 | 3,8200 | 3,8200 | 2.663.300 |
| 03 ene 2024 | 4,0000 | 4,0000 | 3,6300 | 3,7000 | 3,7000 | 3.811.500 |
| 02 ene 2024 | 3,7100 | 4,1400 | 3,6900 | 3,9200 | 3,9200 | 7.778.500 |
| 29 dic 2023 | 3,7200 | 3,7200 | 3,6300 | 3,6400 | 3,6400 | 1.696.500 |
| 28 dic 2023 | 3,6500 | 3,7500 | 3,6500 | 3,7000 | 3,7000 | 1.932.300 |
| 27 dic 2023 | 3,6400 | 3,6700 | 3,6000 | 3,6600 | 3,6600 | 1.722.300 |
| 26 dic 2023 | 3,6200 | 3,7000 | 3,5800 | 3,6300 | 3,6300 | 1.983.800 |
| 22 dic 2023 | 3,4900 | 3,6200 | 3,4400 | 3,6000 | 3,6000 | 3.044.100 |
| 21 dic 2023 | 3,4000 | 3,5300 | 3,3700 | 3,4200 | 3,4200 | 3.408.200 |
| 20 dic 2023 | 3,9000 | 4,0000 | 3,3000 | 3,3400 | 3,3400 | 9.236.300 |
| 19 dic 2023 | 3,8000 | 3,9200 | 3,7700 | 3,9100 | 3,9100 | 2.070.400 |
| 18 dic 2023 | 3,9200 | 3,9200 | 3,7100 | 3,7300 | 3,7300 | 2.393.000 |
| 15 dic 2023 | 3,9800 | 4,0400 | 3,9000 | 3,9400 | 3,9400 | 3.295.000 |
| 14 dic 2023 | 3,9300 | 4,0500 | 3,8800 | 3,9800 | 3,9800 | 3.479.300 |
| 13 dic 2023 | 3,5000 | 3,8800 | 3,5000 | 3,8800 | 3,8800 | 3.436.100 |
| 12 dic 2023 | 3,5500 | 3,5500 | 3,4300 | 3,5100 | 3,5100 | 2.311.200 |
| 11 dic 2023 | 3,5800 | 3,6100 | 3,5100 | 3,5400 | 3,5400 | 2.149.500 |
| 08 dic 2023 | 3,6600 | 3,7000 | 3,5700 | 3,5800 | 3,5800 | 2.214.300 |
| *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.