Mercados españoles abiertos en 1 hr 49 mins
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.152,11 +113,95 (+0,29%) Dólar/Euro
1,0774 +0,0008 (+0,08%) Petróleo Brent
81,52 -0,11 (-0,13%) Bitcoin EUR
63.056,20 -1.584,30 (-2,45%)
Ovid Therapeutics Inc. (OVID)
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:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 2,9500 | 3,1150 | 2,8900 | 3,1000 | 3,1000 | 134.600 |
| 07 jun 2024 | 3,0900 | 3,0900 | 2,9500 | 2,9600 | 2,9600 | 101.500 |
| 06 jun 2024 | 3,0600 | 3,1300 | 3,0020 | 3,1000 | 3,1000 | 109.200 |
| 05 jun 2024 | 3,0200 | 3,0900 | 2,9800 | 3,0800 | 3,0800 | 77.200 |
| 04 jun 2024 | 3,0200 | 3,0300 | 2,9550 | 2,9900 | 2,9900 | 119.800 |
| 03 jun 2024 | 3,0800 | 3,1300 | 3,0000 | 3,0200 | 3,0200 | 136.100 |
| 31 may 2024 | 3,0900 | 3,1230 | 3,0210 | 3,0600 | 3,0600 | 78.600 |
| 30 may 2024 | 3,0300 | 3,0900 | 3,0000 | 3,0600 | 3,0600 | 165.100 |
| 29 may 2024 | 3,0100 | 3,0700 | 3,0000 | 3,0000 | 3,0000 | 120.100 |
| 28 may 2024 | 3,0000 | 3,0800 | 2,9660 | 3,0500 | 3,0500 | 107.800 |
| 24 may 2024 | 3,0400 | 3,0400 | 2,9900 | 3,0000 | 3,0000 | 113.600 |
| 23 may 2024 | 3,2400 | 3,2550 | 2,9900 | 3,0100 | 3,0100 | 133.100 |
| 22 may 2024 | 3,1100 | 3,3900 | 3,1100 | 3,2300 | 3,2300 | 117.200 |
| 21 may 2024 | 3,1400 | 3,1400 | 3,0950 | 3,1100 | 3,1100 | 41.400 |
| 20 may 2024 | 3,1500 | 3,1900 | 3,1000 | 3,1400 | 3,1400 | 65.900 |
| 17 may 2024 | 3,3000 | 3,3050 | 3,1100 | 3,1500 | 3,1500 | 88.900 |
| 16 may 2024 | 3,3300 | 3,4100 | 3,2700 | 3,2750 | 3,2750 | 105.200 |
| 15 may 2024 | 3,2600 | 3,4260 | 3,1800 | 3,3200 | 3,3200 | 155.000 |
| 14 may 2024 | 3,0000 | 3,2500 | 2,9900 | 3,2300 | 3,2300 | 122.700 |
| 13 may 2024 | 3,0000 | 3,0400 | 2,9880 | 3,0200 | 3,0200 | 69.600 |
| 10 may 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 54.500 |
| 09 may 2024 | 3,1000 | 3,1040 | 3,0050 | 3,0500 | 3,0500 | 99.200 |
| 08 may 2024 | 3,0000 | 3,1100 | 2,9800 | 3,0900 | 3,0900 | 99.200 |
| 07 may 2024 | 3,0000 | 3,0700 | 2,9800 | 3,0000 | 3,0000 | 98.700 |
| 06 may 2024 | 3,0200 | 3,1380 | 2,9800 | 3,0200 | 3,0200 | 101.400 |
| 03 may 2024 | 3,1700 | 3,1700 | 3,0000 | 3,0600 | 3,0600 | 77.200 |
| 02 may 2024 | 3,0900 | 3,1200 | 3,0300 | 3,0700 | 3,0700 | 67.100 |
| 01 may 2024 | 3,0500 | 3,1200 | 2,9110 | 3,0600 | 3,0600 | 222.000 |
| 30 abr 2024 | 3,3900 | 3,4500 | 3,0400 | 3,0500 | 3,0500 | 240.100 |
| 29 abr 2024 | 3,2000 | 3,3600 | 3,1450 | 3,3400 | 3,3400 | 311.300 |
| 26 abr 2024 | 2,9900 | 3,1300 | 2,9900 | 3,1000 | 3,1000 | 80.500 |
| 25 abr 2024 | 3,1300 | 3,1400 | 2,9900 | 2,9900 | 2,9900 | 112.100 |
| 24 abr 2024 | 3,1800 | 3,2160 | 3,1100 | 3,1500 | 3,1500 | 113.100 |
| 23 abr 2024 | 3,1600 | 3,2440 | 3,1100 | 3,2000 | 3,2000 | 110.600 |
| 22 abr 2024 | 3,2300 | 3,2900 | 3,1200 | 3,1500 | 3,1500 | 205.900 |
| 19 abr 2024 | 3,1900 | 3,2900 | 3,1700 | 3,2300 | 3,2300 | 176.600 |
| 18 abr 2024 | 3,1200 | 3,2400 | 3,1200 | 3,2100 | 3,2100 | 226.800 |
| 17 abr 2024 | 3,1800 | 3,2200 | 3,0500 | 3,1100 | 3,1100 | 160.500 |
| 16 abr 2024 | 3,1800 | 3,2300 | 3,1500 | 3,1700 | 3,1700 | 138.000 |
| 15 abr 2024 | 3,2100 | 3,2400 | 3,1980 | 3,2000 | 3,2000 | 131.900 |
| 12 abr 2024 | 3,2400 | 3,2400 | 3,1300 | 3,2000 | 3,2000 | 88.300 |
| 11 abr 2024 | 3,1900 | 3,2900 | 3,1730 | 3,2700 | 3,2700 | 76.600 |
| 10 abr 2024 | 3,1800 | 3,2120 | 3,1100 | 3,1800 | 3,1800 | 167.600 |
| 09 abr 2024 | 3,2200 | 3,3230 | 3,2000 | 3,2400 | 3,2400 | 136.300 |
| 08 abr 2024 | 3,2300 | 3,2700 | 3,1990 | 3,2200 | 3,2200 | 56.500 |
| 05 abr 2024 | 3,1400 | 3,3500 | 3,0600 | 3,2500 | 3,2500 | 186.000 |
| 04 abr 2024 | 3,0900 | 3,1500 | 3,0500 | 3,0500 | 3,0500 | 93.300 |
| 03 abr 2024 | 3,0500 | 3,0900 | 3,0300 | 3,0500 | 3,0500 | 90.000 |
| 02 abr 2024 | 3,0200 | 3,1200 | 3,0000 | 3,0500 | 3,0500 | 200.100 |
| 01 abr 2024 | 3,0800 | 3,1700 | 3,0500 | 3,0900 | 3,0900 | 151.000 |
| 28 mar 2024 | 3,0600 | 3,1700 | 3,0400 | 3,0500 | 3,0500 | 144.500 |
| 27 mar 2024 | 3,0500 | 3,1200 | 3,0000 | 3,0500 | 3,0500 | 169.900 |
| 26 mar 2024 | 3,1400 | 3,2150 | 3,0000 | 3,0000 | 3,0000 | 239.300 |
| 25 mar 2024 | 3,2000 | 3,2700 | 3,0400 | 3,0900 | 3,0900 | 170.900 |
| 22 mar 2024 | 3,0600 | 3,3800 | 3,0600 | 3,2000 | 3,2000 | 439.500 |
| 21 mar 2024 | 2,9900 | 3,2200 | 2,9500 | 3,0500 | 3,0500 | 440.900 |
| 20 mar 2024 | 2,7600 | 2,8700 | 2,6000 | 2,7900 | 2,7900 | 2.586.800 |
| 19 mar 2024 | 2,7300 | 2,8020 | 2,7000 | 2,7500 | 2,7500 | 290.800 |
| 18 mar 2024 | 2,7300 | 2,7800 | 2,6900 | 2,7300 | 2,7300 | 273.000 |
| 15 mar 2024 | 2,7200 | 2,9700 | 2,6300 | 2,7200 | 2,7200 | 546.900 |
| 14 mar 2024 | 2,8000 | 2,8900 | 2,7100 | 2,7500 | 2,7500 | 165.300 |
| 13 mar 2024 | 2,8100 | 2,8700 | 2,7300 | 2,8200 | 2,8200 | 202.600 |
| 12 mar 2024 | 2,9500 | 3,0500 | 2,8000 | 2,8300 | 2,8300 | 172.800 |
| 11 mar 2024 | 3,0700 | 3,1000 | 2,9200 | 2,9400 | 2,9400 | 94.900 |
| 08 mar 2024 | 3,1200 | 3,2300 | 3,0700 | 3,0800 | 3,0800 | 96.100 |
| 07 mar 2024 | 3,2400 | 3,3900 | 3,1500 | 3,1700 | 3,1700 | 61.000 |
| 06 mar 2024 | 3,2900 | 3,3100 | 3,2100 | 3,2500 | 3,2500 | 55.900 |
| 05 mar 2024 | 3,3300 | 3,3770 | 3,2300 | 3,2700 | 3,2700 | 101.000 |
| 04 mar 2024 | 3,3900 | 3,3910 | 3,2600 | 3,3400 | 3,3400 | 71.300 |
| 01 mar 2024 | 3,4500 | 3,4500 | 3,3100 | 3,4000 | 3,4000 | 116.000 |
| 29 feb 2024 | 3,5000 | 3,5230 | 3,3000 | 3,4000 | 3,4000 | 300.900 |
| 28 feb 2024 | 3,5900 | 3,6400 | 3,4200 | 3,4300 | 3,4300 | 537.900 |
| 27 feb 2024 | 3,7200 | 3,7700 | 3,5700 | 3,6300 | 3,6300 | 88.600 |
| 26 feb 2024 | 3,7000 | 3,7910 | 3,6800 | 3,6800 | 3,6800 | 62.500 |
| 23 feb 2024 | 3,7100 | 3,7500 | 3,6600 | 3,7000 | 3,7000 | 145.500 |
| 22 feb 2024 | 3,6200 | 3,7730 | 3,6200 | 3,6800 | 3,6800 | 227.100 |
| 21 feb 2024 | 3,6800 | 3,7010 | 3,5200 | 3,5700 | 3,5700 | 52.300 |
| 20 feb 2024 | 3,7500 | 3,8500 | 3,6300 | 3,7200 | 3,7200 | 84.600 |
| 16 feb 2024 | 3,6400 | 3,9300 | 3,6400 | 3,8400 | 3,8400 | 133.600 |
| 15 feb 2024 | 3,8200 | 3,9100 | 3,5900 | 3,6400 | 3,6400 | 312.400 |
| 14 feb 2024 | 3,6700 | 3,8000 | 3,6350 | 3,7700 | 3,7700 | 89.600 |
| 13 feb 2024 | 3,8500 | 4,0260 | 3,5700 | 3,6050 | 3,6050 | 161.100 |
| 12 feb 2024 | 3,9000 | 4,1000 | 3,8550 | 4,0400 | 4,0400 | 190.700 |
| 09 feb 2024 | 3,7800 | 3,9400 | 3,7000 | 3,8700 | 3,8700 | 285.500 |
| 08 feb 2024 | 3,6600 | 3,8000 | 3,5800 | 3,7500 | 3,7500 | 134.700 |
| 07 feb 2024 | 3,6900 | 3,8000 | 3,6000 | 3,6500 | 3,6500 | 80.600 |
| 06 feb 2024 | 3,5800 | 3,7700 | 3,5100 | 3,7000 | 3,7000 | 103.900 |
| 05 feb 2024 | 3,6600 | 3,6800 | 3,5980 | 3,6100 | 3,6100 | 66.300 |
| 02 feb 2024 | 3,8100 | 3,9300 | 3,7000 | 3,7000 | 3,7000 | 79.600 |
| 01 feb 2024 | 3,8900 | 3,9300 | 3,7700 | 3,8700 | 3,8700 | 143.700 |
| 31 ene 2024 | 3,9100 | 4,0900 | 3,8700 | 3,8700 | 3,8700 | 292.200 |
| 30 ene 2024 | 3,7600 | 3,9800 | 3,7500 | 3,9300 | 3,9300 | 118.000 |
| 29 ene 2024 | 3,6900 | 3,8700 | 3,6900 | 3,8400 | 3,8400 | 167.500 |
| 26 ene 2024 | 3,6100 | 3,7200 | 3,6000 | 3,7200 | 3,7200 | 90.500 |
| 25 ene 2024 | 3,6300 | 3,7100 | 3,5750 | 3,6000 | 3,6000 | 208.500 |
| 24 ene 2024 | 3,4400 | 3,6700 | 3,1950 | 3,5400 | 3,5400 | 162.000 |
| 23 ene 2024 | 3,3200 | 3,4500 | 3,2600 | 3,4000 | 3,4000 | 308.800 |
| 22 ene 2024 | 3,1300 | 3,3100 | 3,1300 | 3,2900 | 3,2900 | 118.300 |
| 19 ene 2024 | 3,1700 | 3,1700 | 3,0800 | 3,1400 | 3,1400 | 87.300 |
| 18 ene 2024 | 3,1200 | 3,2600 | 3,0700 | 3,1400 | 3,1400 | 69.000 |
| *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.