Mercados españoles cerrados en 4 hrs 35 min
IBEX 35
11.022,30 -130,70 (-1,17%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0738 -0,0014 (-0,13%) Petróleo Brent
84,29 +0,71 (+0,85%) Oro
2.318,50 -3,80 (-0,16%) Bitcoin EUR
56.950,87 -1.195,08 (-2,06%)
Oragenics, Inc. (OGEN)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:58PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,3200 | 1,3900 | 1,2000 | 1,2100 | 1,2100 | 87.300 |
| 07 may 2024 | 1,1500 | 1,5500 | 1,1300 | 1,3400 | 1,3400 | 585.900 |
| 06 may 2024 | 1,1000 | 1,1800 | 1,0600 | 1,0800 | 1,0800 | 36.900 |
| 03 may 2024 | 1,0600 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 15.700 |
| 02 may 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0500 | 1,0500 | 11.200 |
| 01 may 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 9000 |
| 30 abr 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 8200 |
| 29 abr 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0100 | 1,0100 | 35.400 |
| 26 abr 2024 | 1,0700 | 1,0800 | 1,0100 | 1,0300 | 1,0300 | 43.800 |
| 25 abr 2024 | 1,1000 | 1,1500 | 1,0500 | 1,0600 | 1,0600 | 61.700 |
| 24 abr 2024 | 1,1100 | 1,1100 | 1,0500 | 1,0900 | 1,0900 | 9200 |
| 23 abr 2024 | 1,0700 | 1,0900 | 1,0300 | 1,0900 | 1,0900 | 18.800 |
| 22 abr 2024 | 1,1000 | 1,1300 | 1,0400 | 1,0600 | 1,0600 | 15.000 |
| 19 abr 2024 | 1,1600 | 1,2200 | 1,1300 | 1,1300 | 1,1300 | 15.000 |
| 18 abr 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 23.500 |
| 17 abr 2024 | 1,0200 | 1,1400 | 1,0100 | 1,0800 | 1,0800 | 71.800 |
| 16 abr 2024 | 1,2000 | 1,2400 | 1,0500 | 1,0800 | 1,0800 | 123.900 |
| 15 abr 2024 | 1,1900 | 1,3000 | 1,1500 | 1,2200 | 1,2200 | 41.800 |
| 12 abr 2024 | 1,2700 | 1,2700 | 1,1700 | 1,2300 | 1,2300 | 19.800 |
| 11 abr 2024 | 1,2400 | 1,2900 | 1,1800 | 1,2300 | 1,2300 | 47.900 |
| 10 abr 2024 | 1,3400 | 1,4200 | 1,1700 | 1,2000 | 1,2000 | 168.700 |
| 09 abr 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 46.400 |
| 08 abr 2024 | 1,1800 | 1,3300 | 1,1700 | 1,3300 | 1,3300 | 81.000 |
| 05 abr 2024 | 1,2000 | 1,2700 | 1,1600 | 1,1600 | 1,1600 | 100.900 |
| 04 abr 2024 | 1,3100 | 1,3800 | 1,1600 | 1,1800 | 1,1800 | 107.100 |
| 03 abr 2024 | 1,4900 | 1,4900 | 1,3000 | 1,3200 | 1,3200 | 119.700 |
| 02 abr 2024 | 1,4100 | 1,4800 | 1,4000 | 1,4700 | 1,4700 | 52.500 |
| 01 abr 2024 | 1,4300 | 1,4900 | 1,4000 | 1,4300 | 1,4300 | 31.200 |
| 28 mar 2024 | 1,4100 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 25.700 |
| 27 mar 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 36.300 |
| 26 mar 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4100 | 1,4100 | 61.000 |
| 25 mar 2024 | 1,4800 | 1,4900 | 1,4100 | 1,4200 | 1,4200 | 30.900 |
| 22 mar 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 41.800 |
| 21 mar 2024 | 1,3700 | 1,4800 | 1,3700 | 1,4700 | 1,4700 | 40.800 |
| 20 mar 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 23.400 |
| 19 mar 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 31.200 |
| 18 mar 2024 | 1,4300 | 1,4500 | 1,2600 | 1,4100 | 1,4100 | 217.500 |
| 15 mar 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4000 | 1,4000 | 34.300 |
| 14 mar 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 21.300 |
| 13 mar 2024 | 1,4500 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 33.400 |
| 12 mar 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 46.100 |
| 11 mar 2024 | 1,4600 | 1,5100 | 1,4300 | 1,4300 | 1,4300 | 73.500 |
| 08 mar 2024 | 1,4300 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 58.900 |
| 07 mar 2024 | 1,4600 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 89.500 |
| 06 mar 2024 | 1,4700 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 68.100 |
| 05 mar 2024 | 1,4600 | 1,5000 | 1,3900 | 1,4400 | 1,4400 | 204.600 |
| 04 mar 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4600 | 1,4600 | 94.500 |
| 01 mar 2024 | 1,4700 | 1,4700 | 1,3900 | 1,4300 | 1,4300 | 186.600 |
| 29 feb 2024 | 1,4400 | 1,4700 | 1,4000 | 1,4300 | 1,4300 | 341.200 |
| 28 feb 2024 | 1,3700 | 1,4500 | 1,3400 | 1,4200 | 1,4200 | 1.601.300 |
| 27 feb 2024 | 3,3800 | 3,3900 | 2,4200 | 2,4500 | 2,4500 | 154.600 |
| 26 feb 2024 | 3,2800 | 3,3700 | 3,0800 | 3,1600 | 3,1600 | 20.200 |
| 23 feb 2024 | 3,4500 | 3,4700 | 3,2800 | 3,2800 | 3,2800 | 8500 |
| 22 feb 2024 | 3,4800 | 3,5000 | 3,2900 | 3,2900 | 3,2900 | 8200 |
| 21 feb 2024 | 3,5800 | 3,8400 | 3,2700 | 3,3600 | 3,3600 | 28.500 |
| 20 feb 2024 | 3,5200 | 3,8900 | 3,3300 | 3,6900 | 3,6900 | 37.200 |
| 16 feb 2024 | 3,6900 | 3,6900 | 3,5600 | 3,6200 | 3,6200 | 17.000 |
| 15 feb 2024 | 3,6100 | 3,7600 | 3,5200 | 3,6000 | 3,6000 | 22.900 |
| 14 feb 2024 | 3,2600 | 3,6700 | 3,2600 | 3,4700 | 3,4700 | 28.000 |
| 13 feb 2024 | 3,7600 | 3,8300 | 3,1400 | 3,3200 | 3,3200 | 43.900 |
| 12 feb 2024 | 4,0000 | 4,0000 | 3,6800 | 3,7500 | 3,7500 | 37.300 |
| 09 feb 2024 | 3,9400 | 3,9900 | 3,7000 | 3,9700 | 3,9700 | 36.500 |
| 08 feb 2024 | 3,0500 | 3,9600 | 2,9000 | 3,8800 | 3,8800 | 103.300 |
| 07 feb 2024 | 2,4000 | 3,3000 | 2,1300 | 3,0400 | 3,0400 | 299.700 |
| 06 feb 2024 | 2,2600 | 2,4500 | 2,2100 | 2,4500 | 2,4500 | 39.400 |
| 05 feb 2024 | 2,2700 | 2,4800 | 2,1000 | 2,2500 | 2,2500 | 94.600 |
| 02 feb 2024 | 2,4200 | 2,5700 | 2,2900 | 2,3900 | 2,3900 | 54.200 |
| 01 feb 2024 | 2,2300 | 2,5900 | 2,1200 | 2,2900 | 2,2900 | 404.100 |
| 31 ene 2024 | 2,5700 | 3,2500 | 2,2500 | 2,3000 | 2,3000 | 183.500 |
| 30 ene 2024 | 4,7000 | 4,7000 | 3,4500 | 3,4700 | 3,4700 | 62.600 |
| 29 ene 2024 | 4,7500 | 4,7500 | 4,6500 | 4,6500 | 4,6500 | 12.800 |
| 26 ene 2024 | 4,7200 | 4,9200 | 4,7200 | 4,8000 | 4,8000 | 4400 |
| 25 ene 2024 | 4,9500 | 4,9500 | 4,7500 | 4,7500 | 4,7500 | 6900 |
| 24 ene 2024 | 5,1400 | 5,1400 | 4,7600 | 4,9000 | 4,9000 | 11.600 |
| 23 ene 2024 | 4,8500 | 5,2700 | 4,7900 | 5,1500 | 5,1500 | 6600 |
| 22 ene 2024 | 4,7900 | 5,0200 | 4,7400 | 4,9400 | 4,9400 | 6100 |
| 19 ene 2024 | 5,0000 | 5,1000 | 4,7300 | 4,8000 | 4,8000 | 12.800 |
| 18 ene 2024 | 5,6300 | 5,6300 | 5,0300 | 5,0500 | 5,0500 | 18.800 |
| 17 ene 2024 | 5,6500 | 6,2200 | 5,5000 | 5,7300 | 5,7300 | 17.800 |
| 16 ene 2024 | 5,8100 | 6,1200 | 5,5400 | 5,8500 | 5,8500 | 14.000 |
| 12 ene 2024 | 5,9600 | 6,2600 | 5,9600 | 6,0600 | 6,0600 | 6000 |
| 11 ene 2024 | 5,7300 | 5,9500 | 5,6600 | 5,8800 | 5,8800 | 4400 |
| 10 ene 2024 | 6,0800 | 6,4200 | 5,7500 | 5,7500 | 5,7500 | 11.200 |
| 09 ene 2024 | 5,6200 | 6,2400 | 5,6200 | 6,0700 | 6,0700 | 4700 |
| 08 ene 2024 | 6,1400 | 6,1400 | 5,7900 | 5,7900 | 5,7900 | 9000 |
| 05 ene 2024 | 5,8700 | 6,2000 | 5,6900 | 6,1400 | 6,1400 | 12.000 |
| 04 ene 2024 | 6,6800 | 6,6900 | 5,5600 | 6,0600 | 6,0600 | 23.200 |
| 03 ene 2024 | 7,3900 | 7,7400 | 6,7800 | 6,8400 | 6,8400 | 68.800 |
| 02 ene 2024 | 6,0000 | 6,8000 | 5,7100 | 6,7800 | 6,7800 | 40.800 |
| 29 dic 2023 | 5,2900 | 6,0000 | 5,2100 | 5,6300 | 5,6300 | 26.400 |
| 28 dic 2023 | 5,6000 | 5,6000 | 5,3400 | 5,3700 | 5,3700 | 4900 |
| 27 dic 2023 | 5,2500 | 5,5900 | 5,2500 | 5,5000 | 5,5000 | 5700 |
| 26 dic 2023 | 5,4500 | 5,5000 | 5,3500 | 5,3800 | 5,3800 | 6300 |
| 22 dic 2023 | 5,0800 | 5,7800 | 5,0800 | 5,2800 | 5,2800 | 13.300 |
| 21 dic 2023 | 5,2400 | 5,3900 | 5,1000 | 5,3900 | 5,3900 | 4300 |
| 20 dic 2023 | 5,1900 | 5,2500 | 4,8700 | 5,0900 | 5,0900 | 11.300 |
| 19 dic 2023 | 5,3200 | 5,4300 | 5,0400 | 5,1500 | 5,1500 | 10.200 |
| 18 dic 2023 | 5,2000 | 5,6200 | 5,2000 | 5,3400 | 5,3400 | 9600 |
| 15 dic 2023 | 5,3200 | 5,7300 | 5,2600 | 5,2600 | 5,2600 | 11.000 |
| 14 dic 2023 | 5,1100 | 5,4700 | 5,0700 | 5,4300 | 5,4300 | 8500 |
| *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.