Mercados españoles cerrados
IBEX 35
8.933,60 +44,80 (+0,50%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dólar/Euro
1,0709 -0,0024 (-0,22%) Petróleo Brent
119,07 +1,67 (+1,42%) Oro
1.852,20 +4,60 (+0,25%) BTC-EUR
26.920,11 -909,79 (-3,27%)
Oyster Point Pharma, Inc. (OYST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:17PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2022 | 3,8600 | 4,0000 | 3,6700 | 3,9300 | 3,9300 | 40.449 |
| 26 may 2022 | 3,6900 | 4,1200 | 3,6800 | 3,8600 | 3,8600 | 101.500 |
| 25 may 2022 | 3,6200 | 3,7600 | 3,5300 | 3,7000 | 3,7000 | 122.500 |
| 24 may 2022 | 3,7900 | 3,8500 | 3,5400 | 3,6700 | 3,6700 | 111.300 |
| 23 may 2022 | 3,9900 | 4,0500 | 3,8100 | 3,8700 | 3,8700 | 95.000 |
| 20 may 2022 | 4,2600 | 4,5650 | 3,7600 | 3,9900 | 3,9900 | 162.300 |
| 19 may 2022 | 4,3200 | 4,4000 | 4,1900 | 4,2000 | 4,2000 | 107.500 |
| 18 may 2022 | 4,5600 | 4,5900 | 4,1900 | 4,3100 | 4,3100 | 144.200 |
| 17 may 2022 | 4,9600 | 5,0000 | 4,5700 | 4,6700 | 4,6700 | 148.500 |
| 16 may 2022 | 4,9100 | 5,1000 | 4,6700 | 4,8000 | 4,8000 | 75.000 |
| 13 may 2022 | 5,2000 | 5,2000 | 4,6700 | 4,9500 | 4,9500 | 101.400 |
| 12 may 2022 | 5,3000 | 5,4700 | 4,8800 | 5,0600 | 5,0600 | 136.600 |
| 11 may 2022 | 5,4600 | 5,6700 | 5,2000 | 5,3600 | 5,3600 | 153.800 |
| 10 may 2022 | 5,2300 | 5,7400 | 5,2300 | 5,3000 | 5,3000 | 74.000 |
| 09 may 2022 | 5,8400 | 6,0700 | 5,1200 | 5,1700 | 5,1700 | 99.700 |
| 06 may 2022 | 6,3000 | 6,4300 | 5,8350 | 5,9200 | 5,9200 | 141.600 |
| 05 may 2022 | 6,5700 | 6,7300 | 6,1100 | 6,3800 | 6,3800 | 115.700 |
| 04 may 2022 | 6,5700 | 6,7690 | 6,1050 | 6,7200 | 6,7200 | 191.700 |
| 03 may 2022 | 6,2900 | 6,8700 | 6,2900 | 6,5100 | 6,5100 | 103.500 |
| 02 may 2022 | 6,3800 | 6,6800 | 6,0400 | 6,2800 | 6,2800 | 207.300 |
| 29 abr 2022 | 6,5600 | 6,6980 | 6,3350 | 6,3800 | 6,3800 | 93.800 |
| 28 abr 2022 | 6,7900 | 6,7900 | 6,2500 | 6,6400 | 6,6400 | 90.300 |
| 27 abr 2022 | 6,8300 | 6,9500 | 6,5900 | 6,7100 | 6,7100 | 87.900 |
| 26 abr 2022 | 7,2200 | 7,2200 | 6,8600 | 6,8800 | 6,8800 | 118.600 |
| 25 abr 2022 | 6,9000 | 7,4800 | 6,9000 | 7,2600 | 7,2600 | 79.800 |
| 22 abr 2022 | 6,9100 | 7,0900 | 6,5000 | 6,9900 | 6,9900 | 110.400 |
| 21 abr 2022 | 7,6400 | 7,8000 | 6,9800 | 7,0400 | 7,0400 | 121.200 |
| 20 abr 2022 | 8,0100 | 8,2500 | 7,4800 | 7,5700 | 7,5700 | 85.100 |
| 19 abr 2022 | 7,8000 | 8,0300 | 7,6400 | 7,8200 | 7,8200 | 99.200 |
| 18 abr 2022 | 8,6500 | 8,6900 | 7,6550 | 7,8300 | 7,8300 | 150.300 |
| 14 abr 2022 | 8,5300 | 8,6150 | 8,1200 | 8,5300 | 8,5300 | 77.300 |
| 13 abr 2022 | 8,0300 | 8,7800 | 7,9800 | 8,4000 | 8,4000 | 90.900 |
| 12 abr 2022 | 8,3200 | 8,7350 | 7,7500 | 8,0400 | 8,0400 | 164.100 |
| 11 abr 2022 | 8,7800 | 9,1300 | 8,0900 | 8,1300 | 8,1300 | 148.400 |
| 08 abr 2022 | 9,1900 | 9,2450 | 8,6400 | 8,8900 | 8,8900 | 94.400 |
| 07 abr 2022 | 9,6300 | 9,7550 | 8,8900 | 9,0500 | 9,0500 | 191.100 |
| 06 abr 2022 | 9,9200 | 10,1200 | 9,1800 | 9,6500 | 9,6500 | 332.500 |
| 05 abr 2022 | 10,4000 | 10,8350 | 9,9500 | 9,9900 | 9,9900 | 112.600 |
| 04 abr 2022 | 11,3800 | 11,3800 | 10,3900 | 10,4600 | 10,4600 | 227.000 |
| 01 abr 2022 | 11,6900 | 12,0030 | 11,0000 | 11,2000 | 11,2000 | 212.000 |
| 31 mar 2022 | 11,7000 | 11,9600 | 11,4800 | 11,6400 | 11,6400 | 102.700 |
| 30 mar 2022 | 11,8900 | 12,4580 | 11,4900 | 11,5300 | 11,5300 | 59.200 |
| 29 mar 2022 | 11,5400 | 12,2300 | 11,3600 | 12,0200 | 12,0200 | 55.000 |
| 28 mar 2022 | 12,0500 | 12,3700 | 11,1700 | 11,5000 | 11,5000 | 81.200 |
| 25 mar 2022 | 12,7400 | 12,8980 | 11,5450 | 11,9400 | 11,9400 | 129.500 |
| 24 mar 2022 | 12,4300 | 12,9000 | 11,8910 | 12,7100 | 12,7100 | 55.000 |
| 23 mar 2022 | 12,2000 | 12,4300 | 11,9600 | 12,2600 | 12,2600 | 68.000 |
| 22 mar 2022 | 11,4400 | 12,5600 | 11,4200 | 12,4800 | 12,4800 | 117.500 |
| 21 mar 2022 | 12,4100 | 12,4100 | 11,5220 | 11,6000 | 11,6000 | 82.800 |
| 18 mar 2022 | 12,4400 | 12,9750 | 11,9250 | 12,5900 | 12,5900 | 374.100 |
| 17 mar 2022 | 11,6000 | 12,9400 | 11,3600 | 12,4400 | 12,4400 | 273.100 |
| 16 mar 2022 | 11,0200 | 11,8500 | 10,7000 | 11,6500 | 11,6500 | 122.100 |
| 15 mar 2022 | 10,7700 | 11,0000 | 10,3350 | 10,9400 | 10,9400 | 67.900 |
| 14 mar 2022 | 11,4800 | 11,5100 | 10,5700 | 10,6700 | 10,6700 | 108.000 |
| 11 mar 2022 | 11,7800 | 11,8900 | 11,2900 | 11,4400 | 11,4400 | 113.000 |
| 10 mar 2022 | 11,0050 | 11,6200 | 9,9000 | 11,5800 | 11,5800 | 109.700 |
| 09 mar 2022 | 10,1800 | 11,2000 | 10,1800 | 11,1500 | 11,1500 | 79.100 |
| 08 mar 2022 | 9,4100 | 10,9200 | 9,1900 | 10,3800 | 10,3800 | 233.700 |
| 07 mar 2022 | 8,7100 | 9,4500 | 8,2100 | 9,3600 | 9,3600 | 263.500 |
| 04 mar 2022 | 8,5500 | 9,1520 | 8,3400 | 8,5800 | 8,5800 | 98.400 |
| 03 mar 2022 | 9,0500 | 9,2890 | 8,6000 | 8,7100 | 8,7100 | 126.800 |
| 02 mar 2022 | 8,9700 | 9,1400 | 8,5700 | 8,9600 | 8,9600 | 107.700 |
| 01 mar 2022 | 9,8100 | 9,8550 | 8,8300 | 9,0300 | 9,0300 | 231.700 |
| 28 feb 2022 | 10,8900 | 10,8900 | 9,6300 | 9,9600 | 9,9600 | 211.300 |
| 25 feb 2022 | 9,7100 | 11,1200 | 9,7100 | 10,9500 | 10,9500 | 190.800 |
| 24 feb 2022 | 9,3300 | 11,3700 | 9,3300 | 11,2900 | 11,2900 | 167.900 |
| 23 feb 2022 | 9,9200 | 10,3400 | 9,4100 | 9,6200 | 9,6200 | 281.300 |
| 22 feb 2022 | 9,6000 | 10,2500 | 9,4750 | 9,9600 | 9,9600 | 241.300 |
| 18 feb 2022 | 9,9700 | 10,4500 | 9,2400 | 9,4900 | 9,4900 | 651.500 |
| 17 feb 2022 | 10,2600 | 10,3480 | 9,9050 | 9,9700 | 9,9700 | 318.600 |
| 16 feb 2022 | 10,5100 | 10,5100 | 10,0100 | 10,2700 | 10,2700 | 67.000 |
| 15 feb 2022 | 10,0400 | 10,5400 | 10,0400 | 10,3800 | 10,3800 | 159.400 |
| 14 feb 2022 | 10,2600 | 10,3600 | 9,9900 | 10,0200 | 10,0200 | 240.400 |
| 11 feb 2022 | 10,8200 | 10,8400 | 10,0750 | 10,1800 | 10,1800 | 105.100 |
| 10 feb 2022 | 10,6800 | 11,2200 | 10,3600 | 10,6300 | 10,6300 | 130.900 |
| 09 feb 2022 | 10,7100 | 10,9000 | 10,4000 | 10,8600 | 10,8600 | 190.500 |
| 08 feb 2022 | 10,9450 | 11,7300 | 10,6100 | 10,7200 | 10,7200 | 180.000 |
| 07 feb 2022 | 10,6500 | 11,6400 | 10,6500 | 11,5000 | 11,5000 | 301.100 |
| 04 feb 2022 | 10,7900 | 10,9700 | 10,3100 | 10,7500 | 10,7500 | 145.500 |
| 03 feb 2022 | 11,4700 | 11,4700 | 10,5700 | 10,7200 | 10,7200 | 151.400 |
| 02 feb 2022 | 12,5500 | 12,5500 | 11,3800 | 11,4900 | 11,4900 | 169.700 |
| 01 feb 2022 | 12,0100 | 12,6000 | 11,6600 | 12,4400 | 12,4400 | 180.100 |
| 31 ene 2022 | 11,5550 | 12,3100 | 11,5550 | 11,9900 | 11,9900 | 213.800 |
| 28 ene 2022 | 12,0400 | 12,2500 | 11,2600 | 11,7000 | 11,7000 | 97.300 |
| 27 ene 2022 | 12,7300 | 12,7770 | 11,8300 | 11,9400 | 11,9400 | 189.600 |
| 26 ene 2022 | 12,6500 | 13,4500 | 12,2800 | 12,6400 | 12,6400 | 198.500 |
| 25 ene 2022 | 12,6800 | 13,0600 | 12,1600 | 12,4900 | 12,4900 | 224.500 |
| 24 ene 2022 | 12,7700 | 13,0900 | 12,0600 | 12,9100 | 12,9100 | 210.800 |
| 21 ene 2022 | 12,6500 | 13,2600 | 12,5100 | 12,9800 | 12,9800 | 242.800 |
| 20 ene 2022 | 13,7750 | 13,7750 | 12,9300 | 12,9300 | 12,9300 | 192.500 |
| 19 ene 2022 | 13,0800 | 13,8050 | 13,0800 | 13,5600 | 13,5600 | 234.000 |
| 18 ene 2022 | 13,3900 | 13,4600 | 12,9040 | 12,9900 | 12,9900 | 240.400 |
| 14 ene 2022 | 12,8400 | 13,7600 | 12,6400 | 13,6300 | 13,6300 | 569.500 |
| 13 ene 2022 | 15,3300 | 15,3500 | 12,9600 | 13,0500 | 13,0500 | 548.400 |
| 12 ene 2022 | 15,3900 | 15,7600 | 14,8100 | 15,3000 | 15,3000 | 184.800 |
| 11 ene 2022 | 16,0900 | 16,6100 | 15,2500 | 15,4000 | 15,4000 | 123.200 |
| 10 ene 2022 | 15,7600 | 16,4000 | 15,0500 | 16,1800 | 16,1800 | 313.600 |
| 07 ene 2022 | 15,7500 | 16,2300 | 15,6800 | 16,0000 | 16,0000 | 176.600 |
| 06 ene 2022 | 15,7600 | 16,4450 | 15,3290 | 15,8900 | 15,8900 | 214.600 |
| 05 ene 2022 | 16,4600 | 16,6000 | 15,8100 | 15,9000 | 15,9000 | 343.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
