Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.384,25 +548,97 (+0,97%)
Mersana Therapeutics, Inc. (MRSN)
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:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,0100 | 2,0350 | 1,9600 | 2,0100 | 2,0100 | 2.228.100 |
| 27 jun 2024 | 2,0400 | 2,0400 | 1,9600 | 1,9950 | 1,9950 | 674.100 |
| 26 jun 2024 | 2,1000 | 2,1150 | 2,0050 | 2,0200 | 2,0200 | 779.000 |
| 25 jun 2024 | 2,1900 | 2,1900 | 2,0650 | 2,1000 | 2,1000 | 1.040.300 |
| 24 jun 2024 | 2,1200 | 2,2500 | 2,1200 | 2,2100 | 2,2100 | 1.755.000 |
| 21 jun 2024 | 2,0500 | 2,1650 | 2,0400 | 2,1300 | 2,1300 | 6.203.700 |
| 20 jun 2024 | 2,0200 | 2,1300 | 2,0050 | 2,0400 | 2,0400 | 1.888.400 |
| 18 jun 2024 | 2,0400 | 2,0800 | 1,9950 | 2,0400 | 2,0400 | 1.248.200 |
| 17 jun 2024 | 2,0700 | 2,0700 | 1,9950 | 2,0400 | 2,0400 | 1.738.700 |
| 14 jun 2024 | 2,1800 | 2,2150 | 2,0600 | 2,0700 | 2,0700 | 1.274.600 |
| 13 jun 2024 | 2,2700 | 2,3200 | 2,1900 | 2,2200 | 2,2200 | 868.300 |
| 12 jun 2024 | 2,3300 | 2,3800 | 2,2700 | 2,2750 | 2,2750 | 767.300 |
| 11 jun 2024 | 2,1900 | 2,3000 | 2,1600 | 2,2600 | 2,2600 | 778.400 |
| 10 jun 2024 | 2,1300 | 2,2300 | 2,0990 | 2,2200 | 2,2200 | 1.062.500 |
| 07 jun 2024 | 2,2000 | 2,2400 | 2,1050 | 2,1400 | 2,1400 | 967.500 |
| 06 jun 2024 | 2,3300 | 2,3700 | 2,2000 | 2,2150 | 2,2150 | 981.400 |
| 05 jun 2024 | 2,2000 | 2,3500 | 2,1700 | 2,3100 | 2,3100 | 2.968.600 |
| 04 jun 2024 | 2,3400 | 2,3800 | 2,1900 | 2,2000 | 2,2000 | 1.288.100 |
| 03 jun 2024 | 2,3900 | 2,5150 | 2,3050 | 2,3500 | 2,3500 | 5.685.300 |
| 31 may 2024 | 2,4500 | 2,5300 | 2,3250 | 2,3300 | 2,3300 | 669.900 |
| 30 may 2024 | 2,3800 | 2,4350 | 2,3300 | 2,4000 | 2,4000 | 807.100 |
| 29 may 2024 | 2,3800 | 2,3800 | 2,2900 | 2,3500 | 2,3500 | 1.342.700 |
| 28 may 2024 | 2,3800 | 2,4200 | 2,2700 | 2,4000 | 2,4000 | 1.454.700 |
| 24 may 2024 | 2,4800 | 2,5100 | 2,3700 | 2,3800 | 2,3800 | 912.900 |
| 23 may 2024 | 2,5700 | 2,5800 | 2,3700 | 2,4700 | 2,4700 | 1.732.500 |
| 22 may 2024 | 2,6300 | 2,7100 | 2,5500 | 2,5700 | 2,5700 | 679.200 |
| 21 may 2024 | 2,7600 | 2,7900 | 2,5100 | 2,6200 | 2,6200 | 1.566.600 |
| 20 may 2024 | 2,7100 | 2,7800 | 2,6750 | 2,7700 | 2,7700 | 838.600 |
| 17 may 2024 | 2,6000 | 2,7800 | 2,4900 | 2,7300 | 2,7300 | 2.505.300 |
| 16 may 2024 | 2,5700 | 2,6300 | 2,4600 | 2,5800 | 2,5800 | 1.278.500 |
| 15 may 2024 | 2,6800 | 2,8800 | 2,5100 | 2,5700 | 2,5700 | 1.891.600 |
| 14 may 2024 | 2,6700 | 2,7200 | 2,4500 | 2,6100 | 2,6100 | 5.346.700 |
| 13 may 2024 | 2,7600 | 2,7800 | 2,6000 | 2,6200 | 2,6200 | 2.238.900 |
| 10 may 2024 | 2,6100 | 2,7300 | 2,4700 | 2,7100 | 2,7100 | 2.807.200 |
| 09 may 2024 | 3,4900 | 3,5000 | 2,4600 | 2,4650 | 2,4650 | 3.772.200 |
| 08 may 2024 | 3,4600 | 3,5250 | 3,3200 | 3,4000 | 3,4000 | 876.300 |
| 07 may 2024 | 3,5500 | 3,6300 | 3,4900 | 3,5250 | 3,5250 | 679.600 |
| 06 may 2024 | 3,5200 | 3,5900 | 3,4600 | 3,5000 | 3,5000 | 694.500 |
| 03 may 2024 | 3,5200 | 3,6300 | 3,4200 | 3,4600 | 3,4600 | 1.189.400 |
| 02 may 2024 | 3,3800 | 3,4500 | 3,2550 | 3,3600 | 3,3600 | 1.677.600 |
| 01 may 2024 | 3,1700 | 3,5900 | 3,1600 | 3,3700 | 3,3700 | 1.755.300 |
| 30 abr 2024 | 3,1600 | 3,2650 | 3,0700 | 3,1700 | 3,1700 | 1.487.500 |
| 29 abr 2024 | 2,9400 | 3,1800 | 2,9400 | 3,1600 | 3,1600 | 1.210.200 |
| 26 abr 2024 | 2,8400 | 2,9580 | 2,7600 | 2,9400 | 2,9400 | 858.600 |
| 25 abr 2024 | 2,8300 | 2,9100 | 2,7450 | 2,8500 | 2,8500 | 1.996.400 |
| 24 abr 2024 | 3,2100 | 3,2600 | 2,8000 | 2,8800 | 2,8800 | 3.535.400 |
| 23 abr 2024 | 3,1700 | 3,3200 | 3,1700 | 3,2100 | 3,2100 | 1.880.100 |
| 22 abr 2024 | 3,3000 | 3,3000 | 3,0500 | 3,1500 | 3,1500 | 1.803.200 |
| 19 abr 2024 | 3,3100 | 3,3500 | 3,1800 | 3,2500 | 3,2500 | 2.390.400 |
| 18 abr 2024 | 3,4400 | 3,5580 | 3,3150 | 3,3400 | 3,3400 | 1.273.900 |
| 17 abr 2024 | 3,7800 | 3,8300 | 3,4000 | 3,5200 | 3,5200 | 2.603.900 |
| 16 abr 2024 | 3,7300 | 3,8050 | 3,7100 | 3,7600 | 3,7600 | 683.000 |
| 15 abr 2024 | 3,8000 | 3,9600 | 3,7200 | 3,7900 | 3,7900 | 1.232.300 |
| 12 abr 2024 | 3,7700 | 3,8950 | 3,6800 | 3,8100 | 3,8100 | 1.572.400 |
| 11 abr 2024 | 3,7400 | 3,8150 | 3,6800 | 3,7200 | 3,7200 | 1.427.200 |
| 10 abr 2024 | 3,8400 | 3,9400 | 3,6800 | 3,7050 | 3,7050 | 2.230.800 |
| 09 abr 2024 | 4,1700 | 4,1800 | 3,9000 | 4,1000 | 4,1000 | 1.875.200 |
| 08 abr 2024 | 4,3200 | 4,4400 | 4,1400 | 4,1600 | 4,1600 | 1.049.600 |
| 05 abr 2024 | 4,2300 | 4,3650 | 4,0900 | 4,2800 | 4,2800 | 565.100 |
| 04 abr 2024 | 4,5200 | 4,6400 | 4,2500 | 4,2500 | 4,2500 | 1.279.000 |
| 03 abr 2024 | 4,1700 | 4,4600 | 4,0200 | 4,4500 | 4,4500 | 2.117.700 |
| 02 abr 2024 | 4,2600 | 4,3300 | 4,1350 | 4,2200 | 4,2200 | 1.096.200 |
| 01 abr 2024 | 4,4400 | 4,4400 | 4,1100 | 4,4200 | 4,4200 | 2.302.900 |
| 28 mar 2024 | 4,5200 | 4,7100 | 4,4700 | 4,4800 | 4,4800 | 1.397.900 |
| 27 mar 2024 | 4,3700 | 4,5000 | 4,2400 | 4,4900 | 4,4900 | 1.163.400 |
| 26 mar 2024 | 4,2200 | 4,4800 | 4,2200 | 4,3000 | 4,3000 | 1.848.900 |
| 25 mar 2024 | 4,7100 | 4,8050 | 4,2330 | 4,2700 | 4,2700 | 4.050.300 |
| 22 mar 2024 | 4,8500 | 4,9500 | 4,6800 | 4,7000 | 4,7000 | 1.163.800 |
| 21 mar 2024 | 4,8500 | 5,1100 | 4,7500 | 4,8100 | 4,8100 | 2.003.400 |
| 20 mar 2024 | 4,9100 | 4,9300 | 4,5750 | 4,8400 | 4,8400 | 1.324.800 |
| 19 mar 2024 | 4,9900 | 5,0800 | 4,6750 | 4,9600 | 4,9600 | 2.532.400 |
| 18 mar 2024 | 5,0200 | 5,0400 | 4,5500 | 4,8600 | 4,8600 | 4.204.700 |
| 15 mar 2024 | 4,9300 | 5,1500 | 4,8600 | 5,0400 | 5,0400 | 7.277.500 |
| 14 mar 2024 | 5,6600 | 5,7500 | 4,9800 | 5,0050 | 5,0050 | 2.915.300 |
| 13 mar 2024 | 5,5900 | 5,9600 | 5,5650 | 5,7400 | 5,7400 | 1.956.500 |
| 12 mar 2024 | 5,6900 | 5,9350 | 5,5200 | 5,6400 | 5,6400 | 2.521.800 |
| 11 mar 2024 | 5,8300 | 6,2800 | 5,5600 | 5,6900 | 5,6900 | 3.366.700 |
| 08 mar 2024 | 5,9800 | 5,9800 | 5,4900 | 5,7800 | 5,7800 | 2.184.200 |
| 07 mar 2024 | 5,7900 | 6,0100 | 5,6500 | 5,8500 | 5,8500 | 1.274.800 |
| 06 mar 2024 | 5,8900 | 6,0700 | 5,6350 | 5,7400 | 5,7400 | 3.348.100 |
| 05 mar 2024 | 5,7500 | 5,8900 | 5,5600 | 5,7700 | 5,7700 | 2.784.400 |
| 04 mar 2024 | 5,9500 | 6,0200 | 5,5000 | 5,7500 | 5,7500 | 2.217.200 |
| 01 mar 2024 | 5,5100 | 6,1850 | 5,5000 | 5,9400 | 5,9400 | 3.129.100 |
| 29 feb 2024 | 5,6000 | 6,1300 | 5,2300 | 5,4400 | 5,4400 | 8.927.400 |
| 28 feb 2024 | 4,0400 | 5,0150 | 3,7600 | 4,8500 | 4,8500 | 3.344.600 |
| 27 feb 2024 | 4,1000 | 4,3450 | 4,0000 | 4,2700 | 4,2700 | 1.420.000 |
| 26 feb 2024 | 3,7700 | 4,1000 | 3,7100 | 4,0600 | 4,0600 | 1.379.700 |
| 23 feb 2024 | 3,7800 | 3,9050 | 3,6700 | 3,7900 | 3,7900 | 2.851.000 |
| 22 feb 2024 | 3,6300 | 3,8800 | 3,6300 | 3,7800 | 3,7800 | 1.479.900 |
| 21 feb 2024 | 3,6300 | 3,7900 | 3,5400 | 3,6900 | 3,6900 | 1.130.000 |
| 20 feb 2024 | 3,7000 | 3,8500 | 3,5400 | 3,6300 | 3,6300 | 1.021.000 |
| 16 feb 2024 | 3,8300 | 3,8700 | 3,6200 | 3,8000 | 3,8000 | 1.435.400 |
| 15 feb 2024 | 3,7800 | 4,0700 | 3,7800 | 3,8400 | 3,8400 | 4.451.600 |
| 14 feb 2024 | 3,9300 | 3,9800 | 3,7300 | 3,7900 | 3,7900 | 2.076.200 |
| 13 feb 2024 | 3,8300 | 3,9350 | 3,5500 | 3,8300 | 3,8300 | 3.150.200 |
| 12 feb 2024 | 3,8900 | 4,1500 | 3,8500 | 3,9300 | 3,9300 | 2.138.600 |
| 09 feb 2024 | 4,2400 | 4,4490 | 3,8500 | 3,8800 | 3,8800 | 3.811.400 |
| 08 feb 2024 | 3,6100 | 4,2500 | 3,5900 | 4,2300 | 4,2300 | 2.704.600 |
| 07 feb 2024 | 3,6600 | 3,7000 | 3,3600 | 3,5900 | 3,5900 | 2.892.200 |
| 06 feb 2024 | 3,4900 | 3,8400 | 3,4550 | 3,6650 | 3,6650 | 1.362.300 |
| *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.