Mercados españoles cerrados en 7 hrs 42 min
IBEX 35
11.153,60 +34,70 (+0,31%) Euro Stoxx 50
4.967,30 +31,33 (+0,63%) Dólar/Euro
1,0694 -0,0022 (-0,20%) Petróleo Brent
85,31 +0,30 (+0,35%) Oro
2.326,50 -4,30 (-0,18%) Bitcoin EUR
57.679,77 +870,27 (+1,53%)
Nanobiotix S.A. (NBTX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4,4000 | 5,0000 | 4,4000 | 4,8800 | 4,8800 | 33.800 |
| 24 jun 2024 | 4,2900 | 4,3600 | 4,1400 | 4,3600 | 4,3600 | 10.800 |
| 21 jun 2024 | 4,3000 | 4,4700 | 4,1600 | 4,1600 | 4,1600 | 19.600 |
| 20 jun 2024 | 4,4600 | 4,5300 | 4,2070 | 4,2070 | 4,2070 | 7900 |
| 18 jun 2024 | 4,5200 | 4,7090 | 4,4100 | 4,5400 | 4,5400 | 9500 |
| 17 jun 2024 | 4,6400 | 4,8600 | 4,6300 | 4,8300 | 4,8300 | 11.500 |
| 14 jun 2024 | 5,0000 | 5,0000 | 4,6000 | 4,6000 | 4,6000 | 20.100 |
| 13 jun 2024 | 5,3200 | 5,4100 | 5,3200 | 5,3500 | 5,3500 | 3000 |
| 12 jun 2024 | 5,6000 | 5,6000 | 5,3200 | 5,3200 | 5,3200 | 4300 |
| 11 jun 2024 | 5,6200 | 5,7900 | 5,6200 | 5,7900 | 5,7900 | 1800 |
| 10 jun 2024 | 5,5900 | 5,6240 | 5,5900 | 5,6240 | 5,6240 | 1600 |
| 07 jun 2024 | 5,9200 | 6,0100 | 5,5650 | 5,7000 | 5,7000 | 7600 |
| 06 jun 2024 | 6,4800 | 6,4800 | 6,3100 | 6,3200 | 6,3200 | 2200 |
| 05 jun 2024 | 6,5100 | 6,5600 | 6,3550 | 6,4200 | 6,4200 | 4800 |
| 04 jun 2024 | 6,3730 | 6,6000 | 6,3730 | 6,6000 | 6,6000 | 1400 |
| 03 jun 2024 | 7,2900 | 7,2900 | 6,8000 | 6,8000 | 6,8000 | 6900 |
| 31 may 2024 | 7,1300 | 7,1600 | 7,0400 | 7,0400 | 7,0400 | 1100 |
| 30 may 2024 | 6,8950 | 7,0000 | 6,8950 | 7,0000 | 7,0000 | 700 |
| 29 may 2024 | 6,5600 | 6,7100 | 6,5600 | 6,6800 | 6,6800 | 1100 |
| 28 may 2024 | 6,4300 | 6,6000 | 6,3800 | 6,6000 | 6,6000 | 11.300 |
| 24 may 2024 | 6,8900 | 7,1400 | 6,3500 | 6,6000 | 6,6000 | 3800 |
| 23 may 2024 | 6,4400 | 6,7030 | 6,4300 | 6,6100 | 6,6100 | 4400 |
| 22 may 2024 | 6,2300 | 6,4000 | 5,8800 | 6,2200 | 6,2200 | 6300 |
| 21 may 2024 | 7,0100 | 7,1100 | 6,9000 | 7,1100 | 7,1100 | 2900 |
| 20 may 2024 | 7,2300 | 7,2300 | 7,2300 | 7,2300 | 7,2300 | 400 |
| 17 may 2024 | 7,2200 | 7,4100 | 7,1900 | 7,2300 | 7,2300 | 1700 |
| 16 may 2024 | 7,4900 | 7,5100 | 7,2600 | 7,2600 | 7,2600 | 2600 |
| 15 may 2024 | 7,3000 | 7,4900 | 7,1900 | 7,3100 | 7,3100 | 1600 |
| 14 may 2024 | 7,3500 | 7,3900 | 7,1000 | 7,2900 | 7,2900 | 6200 |
| 13 may 2024 | 6,9650 | 7,1100 | 6,7000 | 6,8500 | 6,8500 | 9600 |
| 10 may 2024 | 6,7800 | 6,7900 | 6,6000 | 6,6000 | 6,6000 | 3300 |
| 09 may 2024 | 6,7800 | 6,7800 | 6,6700 | 6,6700 | 6,6700 | 1900 |
| 08 may 2024 | 6,5700 | 6,9000 | 6,4000 | 6,9000 | 6,9000 | 24.200 |
| 07 may 2024 | 6,5900 | 6,6700 | 6,4100 | 6,4100 | 6,4100 | 5200 |
| 06 may 2024 | 6,2500 | 6,5100 | 6,2500 | 6,3200 | 6,3200 | 5200 |
| 03 may 2024 | 6,1380 | 6,3000 | 6,1000 | 6,1000 | 6,1000 | 2200 |
| 02 may 2024 | 6,0100 | 6,0700 | 6,0100 | 6,0500 | 6,0500 | 3100 |
| 01 may 2024 | 5,8500 | 6,1900 | 5,8500 | 6,0000 | 6,0000 | 61.900 |
| 30 abr 2024 | 5,8300 | 5,8400 | 5,7100 | 5,8400 | 5,8400 | 1100 |
| 29 abr 2024 | 5,7100 | 6,3000 | 5,7010 | 5,8100 | 5,8100 | 23.200 |
| 26 abr 2024 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 400 |
| 25 abr 2024 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | 400 |
| 24 abr 2024 | 5,9200 | 5,9900 | 5,9000 | 5,9000 | 5,9000 | 1400 |
| 23 abr 2024 | 5,8300 | 6,2670 | 5,7000 | 5,7100 | 5,7100 | 27.000 |
| 22 abr 2024 | 5,6800 | 5,8600 | 5,6550 | 5,7300 | 5,7300 | 36.900 |
| 19 abr 2024 | 5,5500 | 5,5500 | 5,2000 | 5,4100 | 5,4100 | 1600 |
| 18 abr 2024 | 5,5400 | 5,5400 | 5,3100 | 5,5000 | 5,5000 | 28.400 |
| 17 abr 2024 | 5,5300 | 5,6200 | 5,1300 | 5,3800 | 5,3800 | 244.500 |
| 16 abr 2024 | 5,6000 | 5,7800 | 5,5000 | 5,5200 | 5,5200 | 325.600 |
| 15 abr 2024 | 5,6800 | 5,9900 | 5,4500 | 5,5900 | 5,5900 | 32.800 |
| 12 abr 2024 | 5,8400 | 6,0900 | 5,7600 | 6,0900 | 6,0900 | 6300 |
| 11 abr 2024 | 6,1100 | 6,1800 | 5,9100 | 6,1800 | 6,1800 | 11.600 |
| 10 abr 2024 | 6,1600 | 6,4000 | 5,8900 | 6,4000 | 6,4000 | 39.500 |
| 09 abr 2024 | 6,1500 | 6,2100 | 6,0100 | 6,0100 | 6,0100 | 271.000 |
| 08 abr 2024 | 6,3900 | 6,3900 | 6,1100 | 6,3100 | 6,3100 | 48.600 |
| 05 abr 2024 | 6,2000 | 6,6000 | 6,2000 | 6,5900 | 6,5900 | 22.400 |
| 04 abr 2024 | 6,2400 | 6,3500 | 6,1300 | 6,1300 | 6,1300 | 21.300 |
| 03 abr 2024 | 6,2900 | 6,3650 | 6,0100 | 6,1300 | 6,1300 | 226.300 |
| 02 abr 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 16.700 |
| 01 abr 2024 | 6,3900 | 6,4000 | 6,0700 | 6,2000 | 6,2000 | 21.700 |
| 28 mar 2024 | 6,2100 | 6,5000 | 6,1100 | 6,5000 | 6,5000 | 4500 |
| 27 mar 2024 | 6,1500 | 6,5500 | 6,1500 | 6,3500 | 6,3500 | 60.800 |
| 26 mar 2024 | 6,2500 | 6,2700 | 6,1500 | 6,1500 | 6,1500 | 73.200 |
| 25 mar 2024 | 6,2200 | 6,6800 | 6,0490 | 6,1200 | 6,1200 | 9000 |
| 22 mar 2024 | 6,3100 | 6,3100 | 6,2200 | 6,2200 | 6,2200 | 1700 |
| 21 mar 2024 | 6,3500 | 6,5000 | 6,3500 | 6,5000 | 6,5000 | 3300 |
| 20 mar 2024 | 6,2500 | 6,3860 | 6,2000 | 6,2000 | 6,2000 | 21.600 |
| 19 mar 2024 | 6,2100 | 6,5100 | 6,2070 | 6,2100 | 6,2100 | 2900 |
| 18 mar 2024 | 6,3400 | 6,5100 | 6,2100 | 6,2800 | 6,2800 | 24.300 |
| 15 mar 2024 | 6,1100 | 7,0000 | 6,0500 | 6,9500 | 6,9500 | 47.100 |
| 14 mar 2024 | 6,3150 | 6,3150 | 6,2600 | 6,2600 | 6,2600 | 1500 |
| 13 mar 2024 | 6,2000 | 6,3500 | 6,2000 | 6,3500 | 6,3500 | 7900 |
| 12 mar 2024 | 6,4200 | 6,7800 | 6,2050 | 6,7000 | 6,7000 | 5100 |
| 11 mar 2024 | 6,3500 | 6,9500 | 6,3500 | 6,7500 | 6,7500 | 3500 |
| 08 mar 2024 | 6,7100 | 7,1900 | 6,6600 | 7,0400 | 7,0400 | 2200 |
| 07 mar 2024 | 6,5400 | 6,7000 | 6,5400 | 6,7000 | 6,7000 | 3900 |
| 06 mar 2024 | 6,2600 | 6,4500 | 6,2600 | 6,4500 | 6,4500 | 11.500 |
| 05 mar 2024 | 6,5400 | 6,6000 | 6,3350 | 6,6000 | 6,6000 | 7200 |
| 04 mar 2024 | 6,4600 | 6,5400 | 6,4500 | 6,5400 | 6,5400 | 3500 |
| 01 mar 2024 | 6,2750 | 6,4500 | 6,2750 | 6,4500 | 6,4500 | 1000 |
| 29 feb 2024 | 6,5900 | 6,5900 | 6,0500 | 6,2500 | 6,2500 | 9600 |
| 28 feb 2024 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | 1700 |
| 27 feb 2024 | 6,6300 | 6,6300 | 6,5400 | 6,5430 | 6,5430 | 2200 |
| 26 feb 2024 | 6,6400 | 6,6400 | 6,3020 | 6,5000 | 6,5000 | 3200 |
| 23 feb 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 500 |
| 22 feb 2024 | 6,7140 | 7,0000 | 6,7000 | 7,0000 | 7,0000 | 8400 |
| 21 feb 2024 | 6,5500 | 6,6750 | 6,3000 | 6,3000 | 6,3000 | 2400 |
| 20 feb 2024 | 6,8900 | 6,8900 | 6,2300 | 6,3500 | 6,3500 | 12.700 |
| 16 feb 2024 | 7,3140 | 7,3930 | 7,3140 | 7,3730 | 7,3730 | 4200 |
| 15 feb 2024 | 7,4400 | 7,4700 | 7,3610 | 7,3800 | 7,3800 | 3600 |
| 14 feb 2024 | 7,4000 | 7,4000 | 7,0700 | 7,2200 | 7,2200 | 6800 |
| 13 feb 2024 | 7,3500 | 7,4000 | 7,1600 | 7,1600 | 7,1600 | 3400 |
| 12 feb 2024 | 7,3600 | 7,6300 | 7,2700 | 7,6300 | 7,6300 | 4600 |
| 09 feb 2024 | 7,4900 | 7,5000 | 7,3900 | 7,3900 | 7,3900 | 2400 |
| 08 feb 2024 | 7,3000 | 7,6460 | 7,3000 | 7,5100 | 7,5100 | 3900 |
| 07 feb 2024 | 7,3900 | 7,3900 | 7,1700 | 7,1700 | 7,1700 | 5400 |
| 06 feb 2024 | 7,5300 | 7,5400 | 7,4500 | 7,5400 | 7,5400 | 2800 |
| 05 feb 2024 | 7,5000 | 7,5830 | 7,1400 | 7,4300 | 7,4300 | 8500 |
| 02 feb 2024 | 7,5000 | 7,5840 | 7,1300 | 7,3500 | 7,3500 | 24.000 |
| 01 feb 2024 | 7,9700 | 7,9700 | 7,1500 | 7,5200 | 7,5200 | 35.200 |
| *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.