Mercados españoles cerrados en 7 hrs 23 min
IBEX 35
11.080,60 -24,90 (-0,22%) Euro Stoxx 50
5.077,89 -7,19 (-0,14%) Dólar/Euro
1,0778 +0,0006 (+0,05%) Petróleo Brent
82,97 +0,18 (+0,22%) Oro
2.354,90 -20,10 (-0,85%) Bitcoin EUR
58.003,64 +1.488,19 (+2,63%)
Passage Bio, Inc. (PASG)
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:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,4200 | 1,5100 | 1,4200 | 1,4700 | 1,4700 | 60.300 |
| 09 may 2024 | 1,4900 | 1,5800 | 1,4500 | 1,4600 | 1,4600 | 82.500 |
| 08 may 2024 | 1,5900 | 1,6400 | 1,4500 | 1,5000 | 1,5000 | 187.100 |
| 07 may 2024 | 1,6000 | 1,6300 | 1,4700 | 1,5800 | 1,5800 | 386.500 |
| 06 may 2024 | 1,3300 | 1,4500 | 1,2500 | 1,4100 | 1,4100 | 97.300 |
| 03 may 2024 | 1,3400 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 41.100 |
| 02 may 2024 | 1,3600 | 1,3800 | 1,2500 | 1,3400 | 1,3400 | 72.300 |
| 01 may 2024 | 1,2800 | 1,3600 | 1,2730 | 1,3500 | 1,3500 | 51.300 |
| 30 abr 2024 | 1,3100 | 1,3100 | 1,1500 | 1,2900 | 1,2900 | 419.400 |
| 29 abr 2024 | 1,3000 | 1,3200 | 1,2100 | 1,3000 | 1,3000 | 23.600 |
| 26 abr 2024 | 1,2200 | 1,3300 | 1,2200 | 1,3200 | 1,3200 | 75.800 |
| 25 abr 2024 | 1,2200 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 7300 |
| 24 abr 2024 | 1,2500 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 39.300 |
| 23 abr 2024 | 1,1100 | 1,2600 | 1,1010 | 1,2300 | 1,2300 | 53.700 |
| 22 abr 2024 | 1,1500 | 1,1900 | 1,1230 | 1,1400 | 1,1400 | 84.400 |
| 19 abr 2024 | 1,2000 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 284.100 |
| 18 abr 2024 | 1,2500 | 1,2800 | 1,1400 | 1,2000 | 1,2000 | 122.400 |
| 17 abr 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 59.200 |
| 16 abr 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | 66.500 |
| 15 abr 2024 | 1,3600 | 1,3700 | 1,2200 | 1,2300 | 1,2300 | 97.600 |
| 12 abr 2024 | 1,3700 | 1,3900 | 1,2900 | 1,3400 | 1,3400 | 51.800 |
| 11 abr 2024 | 1,3000 | 1,3900 | 1,2600 | 1,3600 | 1,3600 | 114.000 |
| 10 abr 2024 | 1,3100 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | 208.600 |
| 09 abr 2024 | 1,3300 | 1,3700 | 1,2300 | 1,3200 | 1,3200 | 279.700 |
| 08 abr 2024 | 1,4200 | 1,4490 | 1,2900 | 1,3500 | 1,3500 | 160.700 |
| 05 abr 2024 | 1,3600 | 1,4500 | 1,3500 | 1,4300 | 1,4300 | 315.300 |
| 04 abr 2024 | 1,3500 | 1,3800 | 1,3000 | 1,3550 | 1,3550 | 119.900 |
| 03 abr 2024 | 1,2700 | 1,3700 | 1,2500 | 1,3500 | 1,3500 | 202.400 |
| 02 abr 2024 | 1,3700 | 1,3700 | 1,2600 | 1,3000 | 1,3000 | 155.900 |
| 01 abr 2024 | 1,3600 | 1,3700 | 1,2900 | 1,3700 | 1,3700 | 107.700 |
| 28 mar 2024 | 1,3330 | 1,3900 | 1,2500 | 1,3500 | 1,3500 | 185.400 |
| 27 mar 2024 | 1,2600 | 1,3500 | 1,2100 | 1,3100 | 1,3100 | 149.500 |
| 26 mar 2024 | 1,3300 | 1,3500 | 1,2400 | 1,2700 | 1,2700 | 327.400 |
| 25 mar 2024 | 1,3900 | 1,4220 | 1,2500 | 1,3500 | 1,3500 | 285.500 |
| 22 mar 2024 | 1,3700 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 116.700 |
| 21 mar 2024 | 1,5500 | 1,6100 | 1,3300 | 1,3700 | 1,3700 | 224.100 |
| 20 mar 2024 | 1,4000 | 1,5500 | 1,4000 | 1,5300 | 1,5300 | 156.200 |
| 19 mar 2024 | 1,4300 | 1,6900 | 1,3000 | 1,4000 | 1,4000 | 6.737.600 |
| 18 mar 2024 | 1,5100 | 1,5900 | 1,4100 | 1,4600 | 1,4600 | 343.500 |
| 15 mar 2024 | 1,3190 | 1,5400 | 1,3000 | 1,5000 | 1,5000 | 202.900 |
| 14 mar 2024 | 1,2700 | 1,3200 | 1,1500 | 1,2500 | 1,2500 | 177.000 |
| 13 mar 2024 | 1,3200 | 1,4000 | 1,2700 | 1,2700 | 1,2700 | 95.200 |
| 12 mar 2024 | 1,4000 | 1,4200 | 1,3000 | 1,3400 | 1,3400 | 168.600 |
| 11 mar 2024 | 1,4500 | 1,4900 | 1,3300 | 1,4000 | 1,4000 | 408.300 |
| 08 mar 2024 | 1,5900 | 1,6500 | 1,4410 | 1,4500 | 1,4500 | 113.600 |
| 07 mar 2024 | 1,7200 | 1,7200 | 1,4500 | 1,6000 | 1,6000 | 370.300 |
| 06 mar 2024 | 1,6800 | 1,7900 | 1,6450 | 1,7100 | 1,7100 | 208.300 |
| 05 mar 2024 | 1,6100 | 1,6900 | 1,4500 | 1,6800 | 1,6800 | 1.122.600 |
| 04 mar 2024 | 1,7200 | 1,7300 | 1,6610 | 1,7100 | 1,7100 | 603.700 |
| 01 mar 2024 | 1,6500 | 1,7100 | 1,5900 | 1,6900 | 1,6900 | 590.800 |
| 29 feb 2024 | 1,6100 | 1,7300 | 1,6020 | 1,7100 | 1,7100 | 262.400 |
| 28 feb 2024 | 1,6000 | 1,7400 | 1,3240 | 1,7300 | 1,7300 | 608.000 |
| 27 feb 2024 | 1,4500 | 1,5900 | 1,4100 | 1,5600 | 1,5600 | 341.800 |
| 26 feb 2024 | 1,3500 | 1,5000 | 1,2800 | 1,4700 | 1,4700 | 361.900 |
| 23 feb 2024 | 1,2600 | 1,3800 | 1,2200 | 1,3600 | 1,3600 | 192.800 |
| 22 feb 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2400 | 1,2400 | 127.200 |
| 21 feb 2024 | 1,2800 | 1,3000 | 1,2250 | 1,2400 | 1,2400 | 195.200 |
| 20 feb 2024 | 1,2500 | 1,3400 | 1,2370 | 1,3000 | 1,3000 | 292.200 |
| 16 feb 2024 | 1,3200 | 1,3200 | 1,1700 | 1,2950 | 1,2950 | 268.100 |
| 15 feb 2024 | 1,0500 | 1,3300 | 0,9900 | 1,3200 | 1,3200 | 1.345.700 |
| 14 feb 2024 | 0,9700 | 1,0700 | 0,9430 | 1,0100 | 1,0100 | 294.900 |
| 13 feb 2024 | 0,9800 | 1,0200 | 0,9380 | 0,9900 | 0,9900 | 233.500 |
| 12 feb 2024 | 0,9800 | 1,0300 | 0,9580 | 1,0000 | 1,0000 | 321.900 |
| 09 feb 2024 | 1,0000 | 1,0400 | 0,9700 | 0,9980 | 0,9980 | 200.500 |
| 08 feb 2024 | 1,0000 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 265.400 |
| 07 feb 2024 | 1,0000 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 147.600 |
| 06 feb 2024 | 0,9900 | 1,0300 | 0,9900 | 1,0200 | 1,0200 | 97.000 |
| 05 feb 2024 | 1,0400 | 1,0600 | 0,9820 | 0,9900 | 0,9900 | 149.200 |
| 02 feb 2024 | 0,9700 | 1,0300 | 0,9600 | 1,0200 | 1,0200 | 359.500 |
| 01 feb 2024 | 0,9700 | 1,0400 | 0,9650 | 0,9700 | 0,9700 | 74.600 |
| 31 ene 2024 | 0,9450 | 1,0200 | 0,9300 | 0,9800 | 0,9800 | 291.600 |
| 30 ene 2024 | 0,9000 | 0,9800 | 0,9000 | 0,9600 | 0,9600 | 148.900 |
| 29 ene 2024 | 0,9500 | 0,9700 | 0,9200 | 0,9340 | 0,9340 | 119.400 |
| 26 ene 2024 | 0,9000 | 0,9700 | 0,9000 | 0,9700 | 0,9700 | 146.200 |
| 25 ene 2024 | 0,8800 | 0,9540 | 0,8410 | 0,9110 | 0,9110 | 271.400 |
| 24 ene 2024 | 0,8710 | 0,8810 | 0,8430 | 0,8600 | 0,8600 | 195.300 |
| 23 ene 2024 | 0,9000 | 0,9250 | 0,8700 | 0,8810 | 0,8810 | 74.400 |
| 22 ene 2024 | 0,9300 | 0,9700 | 0,9000 | 0,9070 | 0,9070 | 106.300 |
| 19 ene 2024 | 0,9330 | 0,9330 | 0,8610 | 0,8990 | 0,8990 | 96.800 |
| 18 ene 2024 | 0,9200 | 0,9750 | 0,9100 | 0,9350 | 0,9350 | 67.800 |
| 17 ene 2024 | 0,9300 | 1,0100 | 0,9100 | 0,9200 | 0,9200 | 308.400 |
| 16 ene 2024 | 1,1000 | 1,1000 | 0,9450 | 0,9600 | 0,9600 | 198.900 |
| 12 ene 2024 | 0,9900 | 1,0850 | 0,9900 | 1,0800 | 1,0800 | 231.700 |
| 11 ene 2024 | 1,0400 | 1,0700 | 0,9720 | 1,0100 | 1,0100 | 231.300 |
| 10 ene 2024 | 1,1800 | 1,1890 | 0,9500 | 1,0400 | 1,0400 | 749.300 |
| 09 ene 2024 | 1,0600 | 1,1900 | 1,0500 | 1,1600 | 1,1600 | 682.000 |
| 08 ene 2024 | 0,9260 | 1,1000 | 0,9000 | 1,0600 | 1,0600 | 975.700 |
| 05 ene 2024 | 0,9570 | 0,9570 | 0,8800 | 0,9270 | 0,9270 | 613.200 |
| 04 ene 2024 | 0,8700 | 0,9520 | 0,8610 | 0,9500 | 0,9500 | 491.000 |
| 03 ene 2024 | 0,9100 | 0,9190 | 0,8600 | 0,8800 | 0,8800 | 237.900 |
| 02 ene 2024 | 0,9800 | 1,0000 | 0,8950 | 0,9010 | 0,9010 | 738.400 |
| 29 dic 2023 | 1,0100 | 1,0700 | 0,9750 | 1,0100 | 1,0100 | 541.400 |
| 28 dic 2023 | 0,9500 | 1,0400 | 0,9400 | 1,0100 | 1,0100 | 586.200 |
| 27 dic 2023 | 0,9500 | 0,9500 | 0,9250 | 0,9420 | 0,9420 | 339.700 |
| 26 dic 2023 | 0,9370 | 0,9590 | 0,8800 | 0,9580 | 0,9580 | 549.900 |
| 22 dic 2023 | 0,8870 | 1,0000 | 0,8610 | 0,9860 | 0,9860 | 1.137.600 |
| 21 dic 2023 | 0,7850 | 0,9400 | 0,7700 | 0,9120 | 0,9120 | 2.398.100 |
| 20 dic 2023 | 0,9000 | 0,9020 | 0,7610 | 0,8150 | 0,8150 | 16.221.700 |
| 19 dic 2023 | 0,7580 | 0,7700 | 0,7220 | 0,7590 | 0,7590 | 330.600 |
| 18 dic 2023 | 0,7280 | 0,7800 | 0,7210 | 0,7220 | 0,7220 | 164.500 |
| *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.