Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.884,16 +1.416,93 (+2,47%)
NuCana plc (NCNA)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,0200 | 4,1780 | 3,8900 | 4,0000 | 4,0000 | 28.576 |
| 02 may 2024 | 4,0400 | 4,0400 | 3,8500 | 3,9650 | 3,9650 | 8800 |
| 01 may 2024 | 3,9400 | 4,0950 | 3,8300 | 3,9800 | 3,9800 | 6300 |
| 30 abr 2024 | 4,0000 | 4,0110 | 3,8300 | 3,9600 | 3,9600 | 9400 |
| 29 abr 2024 | 4,1400 | 4,2810 | 3,9600 | 4,0000 | 4,0000 | 13.800 |
| 26 abr 2024 | 3,8900 | 4,0000 | 3,8450 | 4,0000 | 4,0000 | 7200 |
| 25 abr 2024 | 4,0000 | 4,0000 | 3,5410 | 3,8100 | 3,8100 | 16.500 |
| 24 abr 2024 | 4,0100 | 4,0900 | 3,7500 | 3,8400 | 3,8400 | 12.000 |
| 23 abr 2024 | 4,0100 | 4,1300 | 3,8200 | 4,0000 | 4,0000 | 37.200 |
| 22 abr 2024 | 3,8500 | 4,2000 | 3,8130 | 3,9900 | 3,9900 | 50.800 |
| 19 abr 2024 | 3,7000 | 3,8200 | 3,4000 | 3,7750 | 3,7750 | 32.600 |
| 18 abr 2024 | 4,0800 | 4,2040 | 3,6100 | 3,7900 | 3,7900 | 89.700 |
| 17 abr 2024 | 4,0600 | 4,4040 | 3,8400 | 3,9700 | 3,9700 | 108.200 |
| 16 abr 2024 | 4,6700 | 5,1400 | 3,6900 | 3,9000 | 3,9000 | 121.500 |
| 16 abr 2024 | 1:25 Split de acciones | |||||
| 15 abr 2024 | 5,4250 | 5,6750 | 4,4500 | 4,4500 | 4,4500 | 32.224 |
| 12 abr 2024 | 5,9250 | 5,9750 | 5,3750 | 5,6000 | 5,6000 | 10.500 |
| 11 abr 2024 | 5,9250 | 5,9750 | 5,7500 | 5,9250 | 5,9250 | 5732 |
| 10 abr 2024 | 5,9250 | 5,9250 | 5,6250 | 5,9250 | 5,9250 | 9096 |
| 09 abr 2024 | 6,1000 | 6,1000 | 5,6500 | 5,9250 | 5,9250 | 12.332 |
| 08 abr 2024 | 6,0500 | 6,0500 | 5,6750 | 5,9000 | 5,9000 | 12.904 |
| 05 abr 2024 | 6,1000 | 6,1000 | 5,6500 | 5,8250 | 5,8250 | 10.348 |
| 04 abr 2024 | 6,5500 | 6,5500 | 5,6250 | 5,9750 | 5,9750 | 7160 |
| 03 abr 2024 | 5,9000 | 6,5500 | 5,6000 | 6,5500 | 6,5500 | 18.304 |
| 02 abr 2024 | 6,1250 | 6,1250 | 5,6000 | 5,7500 | 5,7500 | 25.272 |
| 01 abr 2024 | 6,2000 | 6,2750 | 5,6750 | 5,9250 | 5,9250 | 20.424 |
| 28 mar 2024 | 5,8750 | 6,8750 | 5,8750 | 6,5000 | 6,5000 | 51.816 |
| 27 mar 2024 | 7,5250 | 7,8500 | 7,3250 | 7,6750 | 7,6750 | 22.664 |
| 26 mar 2024 | 7,6000 | 7,8500 | 7,0250 | 7,6500 | 7,6500 | 19.004 |
| 25 mar 2024 | 7,7500 | 8,0750 | 7,5000 | 7,8500 | 7,8500 | 13.296 |
| 22 mar 2024 | 7,2750 | 7,8750 | 7,2500 | 7,6000 | 7,6000 | 15.316 |
| 21 mar 2024 | 8,5000 | 8,5000 | 7,2250 | 7,2500 | 7,2500 | 42.692 |
| 20 mar 2024 | 8,3000 | 8,5000 | 8,1000 | 8,3250 | 8,3250 | 11.760 |
| 19 mar 2024 | 8,5250 | 8,7500 | 8,1250 | 8,3500 | 8,3500 | 20.688 |
| 18 mar 2024 | 8,6250 | 9,5000 | 7,6250 | 9,1750 | 9,1750 | 50.748 |
| 15 mar 2024 | 9,0250 | 9,2500 | 8,1500 | 8,7250 | 8,7250 | 85.424 |
| 14 mar 2024 | 10,0250 | 10,5000 | 9,0250 | 9,7750 | 9,7750 | 173.572 |
| 13 mar 2024 | 18,6250 | 19,4000 | 10,5000 | 10,5000 | 10,5000 | 2.581.308 |
| 12 mar 2024 | 8,0000 | 11,0000 | 8,0000 | 9,6250 | 9,6250 | 706.296 |
| 11 mar 2024 | 8,1250 | 8,4750 | 7,7500 | 8,2500 | 8,2500 | 2104 |
| 08 mar 2024 | 7,9000 | 8,5000 | 7,5500 | 8,2750 | 8,2750 | 4436 |
| 07 mar 2024 | 8,1000 | 8,2500 | 7,5250 | 8,2500 | 8,2500 | 11.192 |
| 06 mar 2024 | 8,0250 | 8,4500 | 7,9000 | 8,0500 | 8,0500 | 7452 |
| 05 mar 2024 | 8,0000 | 8,7250 | 7,8750 | 8,2250 | 8,2250 | 2204 |
| 04 mar 2024 | 8,7500 | 9,0000 | 7,8750 | 8,2500 | 8,2500 | 7188 |
| 01 mar 2024 | 8,0000 | 8,3750 | 7,6250 | 8,0000 | 8,0000 | 2948 |
| 29 feb 2024 | 8,4750 | 8,5000 | 7,9750 | 8,0000 | 8,0000 | 2780 |
| 28 feb 2024 | 8,5000 | 8,7500 | 8,0000 | 8,2000 | 8,2000 | 1636 |
| 27 feb 2024 | 7,8750 | 9,2500 | 7,8750 | 8,2250 | 8,2250 | 13.392 |
| 26 feb 2024 | 7,5000 | 8,2500 | 7,5000 | 8,2500 | 8,2500 | 1868 |
| 23 feb 2024 | 7,7500 | 8,2500 | 7,5250 | 7,7500 | 7,7500 | 3300 |
| 22 feb 2024 | 8,0000 | 8,9750 | 8,0000 | 8,4500 | 8,4500 | 3608 |
| 21 feb 2024 | 8,5000 | 8,7500 | 8,2000 | 8,2500 | 8,2500 | 3572 |
| 20 feb 2024 | 9,2000 | 9,2500 | 8,3500 | 8,3500 | 8,3500 | 4544 |
| 16 feb 2024 | 7,7500 | 9,2500 | 7,5000 | 8,7750 | 8,7750 | 8388 |
| 15 feb 2024 | 8,0000 | 8,2500 | 7,7000 | 7,8750 | 7,8750 | 1564 |
| 14 feb 2024 | 8,0500 | 8,2500 | 7,4250 | 8,0000 | 8,0000 | 7332 |
| 13 feb 2024 | 7,5000 | 8,2500 | 7,5000 | 7,9750 | 7,9750 | 1392 |
| 12 feb 2024 | 7,4750 | 8,5000 | 7,3750 | 7,5000 | 7,5000 | 10.832 |
| 09 feb 2024 | 7,3750 | 7,7250 | 7,2000 | 7,6250 | 7,6250 | 3120 |
| 08 feb 2024 | 7,0250 | 7,4500 | 7,0000 | 7,4500 | 7,4500 | 2984 |
| 07 feb 2024 | 7,3500 | 7,3500 | 7,1000 | 7,3500 | 7,3500 | 1396 |
| 06 feb 2024 | 7,0500 | 7,4250 | 7,0500 | 7,3500 | 7,3500 | 1896 |
| 05 feb 2024 | 7,2500 | 7,6250 | 7,0250 | 7,2000 | 7,2000 | 2512 |
| 02 feb 2024 | 7,5000 | 8,0000 | 7,0250 | 7,2500 | 7,2500 | 5052 |
| 01 feb 2024 | 7,5000 | 8,0000 | 7,2750 | 7,9750 | 7,9750 | 4272 |
| 31 ene 2024 | 7,8250 | 7,8250 | 7,2750 | 7,5000 | 7,5000 | 6024 |
| 30 ene 2024 | 8,2500 | 8,2500 | 7,2750 | 7,5000 | 7,5000 | 6976 |
| 29 ene 2024 | 8,2500 | 8,3500 | 7,5000 | 7,6750 | 7,6750 | 10.768 |
| 26 ene 2024 | 7,5000 | 8,5000 | 7,2750 | 7,3750 | 7,3750 | 24.600 |
| 25 ene 2024 | 7,3000 | 7,7500 | 7,3000 | 7,3000 | 7,3000 | 648 |
| 24 ene 2024 | 7,6250 | 8,0000 | 7,2500 | 7,2750 | 7,2750 | 6224 |
| 23 ene 2024 | 7,2500 | 7,7500 | 7,0250 | 7,7500 | 7,7500 | 4000 |
| 22 ene 2024 | 7,5000 | 8,0000 | 7,0000 | 7,4000 | 7,4000 | 1696 |
| 19 ene 2024 | 7,2750 | 7,5000 | 7,0250 | 7,5000 | 7,5000 | 2136 |
| 18 ene 2024 | 7,7500 | 8,0000 | 7,0000 | 7,5000 | 7,5000 | 1656 |
| 17 ene 2024 | 6,9250 | 7,3750 | 6,9250 | 7,2000 | 7,2000 | 2736 |
| 16 ene 2024 | 7,2500 | 7,2500 | 6,7500 | 7,0250 | 7,0250 | 2732 |
| 12 ene 2024 | 7,7500 | 7,7500 | 7,2500 | 7,4750 | 7,4750 | 1312 |
| 11 ene 2024 | 7,6250 | 7,6250 | 7,2500 | 7,3750 | 7,3750 | 4664 |
| 10 ene 2024 | 7,5750 | 7,9750 | 7,3250 | 7,4000 | 7,4000 | 2772 |
| 09 ene 2024 | 7,4750 | 8,0000 | 7,4750 | 7,7750 | 7,7750 | 1972 |
| 08 ene 2024 | 7,5000 | 7,9000 | 7,2500 | 7,5000 | 7,5000 | 2504 |
| 05 ene 2024 | 7,5000 | 8,1250 | 7,3250 | 7,3750 | 7,3750 | 4136 |
| 04 ene 2024 | 8,1000 | 8,7500 | 7,2500 | 7,5000 | 7,5000 | 2344 |
| 03 ene 2024 | 7,7500 | 8,7500 | 7,5250 | 7,7500 | 7,7500 | 6500 |
| 02 ene 2024 | 7,2500 | 8,7500 | 7,2500 | 7,9250 | 7,9250 | 5392 |
| 29 dic 2023 | 8,0000 | 8,0000 | 7,2500 | 7,4000 | 7,4000 | 6220 |
| 28 dic 2023 | 7,5000 | 8,6250 | 6,9750 | 7,3250 | 7,3250 | 27.792 |
| 27 dic 2023 | 7,2250 | 9,5000 | 6,8750 | 7,5000 | 7,5000 | 30.960 |
| 26 dic 2023 | 6,7500 | 7,3750 | 6,5000 | 7,2250 | 7,2250 | 10.232 |
| 22 dic 2023 | 7,2500 | 7,7500 | 5,6500 | 6,3750 | 6,3750 | 17.948 |
| 21 dic 2023 | 7,5000 | 7,5000 | 7,0250 | 7,4750 | 7,4750 | 10.148 |
| 20 dic 2023 | 8,7500 | 8,7500 | 6,9750 | 7,2250 | 7,2250 | 5272 |
| 19 dic 2023 | 9,8500 | 9,8500 | 8,2500 | 8,6000 | 8,6000 | 4992 |
| 18 dic 2023 | 8,5250 | 9,0000 | 8,2500 | 8,5000 | 8,5000 | 7428 |
| 15 dic 2023 | 8,6250 | 9,2500 | 8,2500 | 8,7500 | 8,7500 | 3712 |
| 14 dic 2023 | 8,5000 | 9,2500 | 8,2500 | 8,7500 | 8,7500 | 19.208 |
| 13 dic 2023 | 8,3250 | 9,2500 | 8,3250 | 8,7500 | 8,7500 | 9024 |
| 12 dic 2023 | 8,5000 | 9,3750 | 8,3250 | 8,6250 | 8,6250 | 3008 |
| *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.