Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.710,39 -148,97 (-0,26%)
Oncolytics Biotech Inc. (ONCY)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,2400 | 1,2500 | 1,1300 | 1,1700 | 1,1700 | 327.400 |
| 09 may 2024 | 1,1800 | 1,2800 | 1,1600 | 1,2400 | 1,2400 | 717.100 |
| 08 may 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 92.100 |
| 07 may 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 135.500 |
| 06 may 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 102.800 |
| 03 may 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 98.200 |
| 02 may 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 158.100 |
| 01 may 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1200 | 1,1200 | 227.300 |
| 30 abr 2024 | 1,0900 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 94.500 |
| 29 abr 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 123.400 |
| 26 abr 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 219.200 |
| 25 abr 2024 | 1,0300 | 1,1200 | 1,0300 | 1,0800 | 1,0800 | 302.900 |
| 24 abr 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 61.900 |
| 23 abr 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 60.900 |
| 22 abr 2024 | 1,0500 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 110.300 |
| 19 abr 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 113.200 |
| 18 abr 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 160.200 |
| 17 abr 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0400 | 1,0400 | 178.100 |
| 16 abr 2024 | 1,0600 | 1,0800 | 1,0100 | 1,0800 | 1,0800 | 260.200 |
| 15 abr 2024 | 1,1600 | 1,1600 | 1,0300 | 1,0600 | 1,0600 | 331.400 |
| 12 abr 2024 | 1,1500 | 1,1500 | 1,0900 | 1,1400 | 1,1400 | 226.400 |
| 11 abr 2024 | 1,1200 | 1,1600 | 1,0800 | 1,1500 | 1,1500 | 260.000 |
| 10 abr 2024 | 1,0800 | 1,1600 | 1,0600 | 1,1300 | 1,1300 | 426.000 |
| 09 abr 2024 | 1,1800 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 142.200 |
| 08 abr 2024 | 1,1900 | 1,2000 | 1,0900 | 1,1600 | 1,1600 | 259.400 |
| 05 abr 2024 | 1,2100 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 832.500 |
| 04 abr 2024 | 1,1300 | 1,2900 | 1,1200 | 1,1500 | 1,1500 | 851.100 |
| 03 abr 2024 | 1,0700 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 235.600 |
| 02 abr 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 124.000 |
| 01 abr 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 134.000 |
| 28 mar 2024 | 1,0400 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 294.200 |
| 27 mar 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 132.100 |
| 26 mar 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 105.500 |
| 25 mar 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 182.800 |
| 22 mar 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 125.300 |
| 21 mar 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 106.900 |
| 20 mar 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 90.700 |
| 19 mar 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 133.000 |
| 18 mar 2024 | 0,9800 | 1,0500 | 0,9700 | 1,0400 | 1,0400 | 327.300 |
| 15 mar 2024 | 1,0000 | 1,0200 | 0,9700 | 0,9900 | 0,9900 | 398.600 |
| 14 mar 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 229.600 |
| 13 mar 2024 | 1,0400 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 165.100 |
| 12 mar 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 148.600 |
| 11 mar 2024 | 1,0600 | 1,0800 | 1,0100 | 1,0600 | 1,0600 | 186.900 |
| 08 mar 2024 | 1,0700 | 1,1200 | 1,0100 | 1,0500 | 1,0500 | 425.000 |
| 07 mar 2024 | 1,0200 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 418.400 |
| 06 mar 2024 | 1,0200 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 259.100 |
| 05 mar 2024 | 0,9800 | 1,0400 | 0,9600 | 1,0300 | 1,0300 | 427.700 |
| 04 mar 2024 | 1,1600 | 1,1600 | 0,8900 | 0,9200 | 0,9200 | 1.752.400 |
| 01 mar 2024 | 1,1800 | 1,1800 | 1,0700 | 1,1200 | 1,1200 | 409.800 |
| 29 feb 2024 | 1,0800 | 1,1700 | 1,0300 | 1,1400 | 1,1400 | 1.498.200 |
| 28 feb 2024 | 1,0600 | 1,0600 | 0,9900 | 1,0200 | 1,0200 | 381.700 |
| 27 feb 2024 | 1,0000 | 1,0600 | 0,9900 | 1,0400 | 1,0400 | 375.200 |
| 26 feb 2024 | 0,9900 | 1,0200 | 0,9700 | 0,9900 | 0,9900 | 391.600 |
| 23 feb 2024 | 1,0100 | 1,0300 | 0,9900 | 0,9900 | 0,9900 | 559.400 |
| 22 feb 2024 | 1,0100 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 386.000 |
| 21 feb 2024 | 1,1100 | 1,1200 | 1,0100 | 1,0200 | 1,0200 | 934.100 |
| 20 feb 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1300 | 1,1300 | 299.100 |
| 16 feb 2024 | 1,1700 | 1,1800 | 1,1100 | 1,1600 | 1,1600 | 250.900 |
| 15 feb 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 244.500 |
| 14 feb 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 236.800 |
| 13 feb 2024 | 1,1000 | 1,1300 | 1,0200 | 1,0500 | 1,0500 | 318.900 |
| 12 feb 2024 | 1,0500 | 1,1100 | 1,0300 | 1,1100 | 1,1100 | 300.600 |
| 09 feb 2024 | 1,0500 | 1,0900 | 0,9700 | 1,0500 | 1,0500 | 413.600 |
| 08 feb 2024 | 0,8900 | 1,0400 | 0,8900 | 1,0200 | 1,0200 | 610.800 |
| 07 feb 2024 | 1,0500 | 1,0600 | 0,8800 | 0,8900 | 0,8900 | 1.568.900 |
| 06 feb 2024 | 1,1500 | 1,1500 | 1,0300 | 1,0500 | 1,0500 | 1.167.700 |
| 05 feb 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 347.900 |
| 02 feb 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 294.200 |
| 01 feb 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 179.700 |
| 31 ene 2024 | 1,2000 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 298.400 |
| 30 ene 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 294.800 |
| 29 ene 2024 | 1,2300 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 249.800 |
| 26 ene 2024 | 1,2500 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 194.100 |
| 25 ene 2024 | 1,2300 | 1,3100 | 1,2100 | 1,2500 | 1,2500 | 584.700 |
| 24 ene 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 168.500 |
| 23 ene 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 109.200 |
| 22 ene 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 390.600 |
| 19 ene 2024 | 1,1900 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 327.000 |
| 18 ene 2024 | 1,2200 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 277.200 |
| 17 ene 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 172.500 |
| 16 ene 2024 | 1,2500 | 1,2500 | 1,1700 | 1,2200 | 1,2200 | 299.900 |
| 12 ene 2024 | 1,2500 | 1,2700 | 1,1700 | 1,2200 | 1,2200 | 337.700 |
| 11 ene 2024 | 1,2400 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 387.300 |
| 10 ene 2024 | 1,2600 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 496.400 |
| 09 ene 2024 | 1,3500 | 1,3600 | 1,2000 | 1,2400 | 1,2400 | 1.138.900 |
| 08 ene 2024 | 1,2600 | 1,3600 | 1,2400 | 1,3600 | 1,3600 | 353.900 |
| 05 ene 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 369.000 |
| 04 ene 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 316.000 |
| 03 ene 2024 | 1,3000 | 1,3500 | 1,2600 | 1,3300 | 1,3300 | 320.000 |
| 02 ene 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3200 | 1,3200 | 289.000 |
| 29 dic 2023 | 1,3800 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 349.400 |
| 28 dic 2023 | 1,2200 | 1,4000 | 1,2200 | 1,3600 | 1,3600 | 967.700 |
| 27 dic 2023 | 1,2500 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 887.600 |
| 26 dic 2023 | 1,3000 | 1,3100 | 1,2400 | 1,2600 | 1,2600 | 467.900 |
| 22 dic 2023 | 1,2700 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 389.700 |
| 21 dic 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 373.300 |
| 20 dic 2023 | 1,3000 | 1,3500 | 1,2400 | 1,2400 | 1,2400 | 432.900 |
| 19 dic 2023 | 1,2800 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 277.900 |
| 18 dic 2023 | 1,3700 | 1,3700 | 1,2600 | 1,2700 | 1,2700 | 646.800 |
| *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.