Mercados españoles cerrados en 4 hrs 22 min
IBEX 35
11.025,70 -127,30 (-1,14%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0731 -0,0021 (-0,19%) Petróleo Brent
84,30 +0,72 (+0,86%) Oro
2.318,60 -3,70 (-0,16%) Bitcoin EUR
56.630,15 -1.565,44 (-2,69%)
PDS Biotechnology Corporation (PDSB)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 | 3,7500 | 4,3600 | 3,5600 | 4,0200 | 4,0200 | 1.836.800 |
| 07 may 2024 | 3,7500 | 3,8800 | 3,5350 | 3,7750 | 3,7750 | 616.200 |
| 06 may 2024 | 3,8500 | 3,9980 | 3,7100 | 3,7300 | 3,7300 | 775.600 |
| 03 may 2024 | 3,8500 | 3,9600 | 3,7400 | 3,8200 | 3,8200 | 431.000 |
| 02 may 2024 | 3,6600 | 3,7400 | 3,5700 | 3,7300 | 3,7300 | 375.300 |
| 01 may 2024 | 3,3500 | 3,8200 | 3,3100 | 3,6100 | 3,6100 | 675.800 |
| 30 abr 2024 | 3,3700 | 3,3800 | 3,2550 | 3,3500 | 3,3500 | 258.900 |
| 29 abr 2024 | 3,2700 | 3,5200 | 3,2540 | 3,3900 | 3,3900 | 436.500 |
| 26 abr 2024 | 3,2400 | 3,3800 | 3,2000 | 3,2700 | 3,2700 | 415.600 |
| 25 abr 2024 | 3,1400 | 3,2900 | 3,1210 | 3,2600 | 3,2600 | 421.500 |
| 24 abr 2024 | 3,2500 | 3,3000 | 3,1900 | 3,2500 | 3,2500 | 447.200 |
| 23 abr 2024 | 3,0000 | 3,2500 | 2,9900 | 3,2000 | 3,2000 | 990.600 |
| 22 abr 2024 | 2,6500 | 3,0000 | 2,6400 | 2,9900 | 2,9900 | 684.100 |
| 19 abr 2024 | 2,8900 | 2,9150 | 2,5900 | 2,6450 | 2,6450 | 881.400 |
| 18 abr 2024 | 2,7200 | 3,0150 | 2,6900 | 2,9000 | 2,9000 | 1.128.200 |
| 17 abr 2024 | 2,8400 | 2,8400 | 2,6800 | 2,7200 | 2,7200 | 610.700 |
| 16 abr 2024 | 2,8100 | 2,9250 | 2,6800 | 2,8000 | 2,8000 | 717.400 |
| 15 abr 2024 | 3,2000 | 3,2410 | 2,8050 | 2,8200 | 2,8200 | 1.320.700 |
| 12 abr 2024 | 3,3300 | 3,3800 | 3,1400 | 3,1900 | 3,1900 | 595.600 |
| 11 abr 2024 | 3,1900 | 3,4100 | 3,1900 | 3,3700 | 3,3700 | 586.900 |
| 10 abr 2024 | 3,1400 | 3,2000 | 3,0700 | 3,1500 | 3,1500 | 517.200 |
| 09 abr 2024 | 3,3100 | 3,3100 | 3,0950 | 3,2700 | 3,2700 | 937.700 |
| 08 abr 2024 | 3,2700 | 3,4000 | 3,1400 | 3,3100 | 3,3100 | 620.900 |
| 05 abr 2024 | 3,2400 | 3,3750 | 3,1710 | 3,2300 | 3,2300 | 901.600 |
| 04 abr 2024 | 3,6900 | 3,7300 | 3,2200 | 3,2900 | 3,2900 | 1.424.300 |
| 03 abr 2024 | 3,7600 | 3,7700 | 3,6100 | 3,6800 | 3,6800 | 691.300 |
| 02 abr 2024 | 3,9200 | 3,9350 | 3,6400 | 3,7200 | 3,7200 | 1.371.800 |
| 01 abr 2024 | 4,0500 | 4,0800 | 3,7850 | 4,0200 | 4,0200 | 1.009.000 |
| 28 mar 2024 | 3,9100 | 4,5600 | 3,9000 | 3,9600 | 3,9600 | 2.286.800 |
| 27 mar 2024 | 4,0000 | 4,3700 | 3,6100 | 3,8500 | 3,8500 | 4.416.700 |
| 26 mar 2024 | 4,7600 | 4,9150 | 4,4700 | 4,4800 | 4,4800 | 2.020.200 |
| 25 mar 2024 | 4,5600 | 4,8150 | 4,5500 | 4,7300 | 4,7300 | 1.016.100 |
| 22 mar 2024 | 4,8600 | 4,8700 | 4,5650 | 4,6200 | 4,6200 | 1.005.300 |
| 21 mar 2024 | 4,8400 | 4,9000 | 4,7300 | 4,8800 | 4,8800 | 603.000 |
| 20 mar 2024 | 4,7000 | 5,0000 | 4,5800 | 4,8100 | 4,8100 | 560.800 |
| 19 mar 2024 | 4,7000 | 4,7800 | 4,5800 | 4,6900 | 4,6900 | 506.500 |
| 18 mar 2024 | 4,8900 | 4,9000 | 4,6700 | 4,7550 | 4,7550 | 352.200 |
| 15 mar 2024 | 4,7600 | 4,9200 | 4,6990 | 4,9000 | 4,9000 | 430.600 |
| 14 mar 2024 | 4,8100 | 4,9000 | 4,4800 | 4,7850 | 4,7850 | 796.600 |
| 13 mar 2024 | 4,8000 | 5,0530 | 4,6800 | 4,7500 | 4,7500 | 985.200 |
| 12 mar 2024 | 4,9700 | 5,0000 | 4,6100 | 4,6250 | 4,6250 | 1.319.900 |
| 11 mar 2024 | 5,4400 | 5,7100 | 4,9200 | 4,9600 | 4,9600 | 2.017.900 |
| 08 mar 2024 | 5,8700 | 6,0000 | 5,3200 | 5,4600 | 5,4600 | 1.236.700 |
| 07 mar 2024 | 6,1200 | 6,1600 | 5,8000 | 5,8200 | 5,8200 | 631.900 |
| 06 mar 2024 | 5,9200 | 6,2200 | 5,6000 | 6,0400 | 6,0400 | 992.400 |
| 05 mar 2024 | 6,0700 | 6,1700 | 5,7200 | 5,8000 | 5,8000 | 1.222.200 |
| 04 mar 2024 | 6,6600 | 6,6800 | 6,1000 | 6,1700 | 6,1700 | 1.240.900 |
| 01 mar 2024 | 6,6600 | 6,6600 | 6,3100 | 6,5900 | 6,5900 | 1.170.900 |
| 29 feb 2024 | 6,0200 | 6,6800 | 6,0200 | 6,5900 | 6,5900 | 2.627.300 |
| 28 feb 2024 | 6,1400 | 6,1650 | 5,7600 | 5,8700 | 5,8700 | 968.000 |
| 27 feb 2024 | 5,7000 | 6,1900 | 5,6890 | 6,1000 | 6,1000 | 1.805.600 |
| 26 feb 2024 | 5,4400 | 5,6600 | 5,3220 | 5,5400 | 5,5400 | 675.800 |
| 23 feb 2024 | 5,3500 | 5,5500 | 5,2200 | 5,4200 | 5,4200 | 568.300 |
| 22 feb 2024 | 5,3100 | 5,4100 | 5,2900 | 5,3500 | 5,3500 | 367.800 |
| 21 feb 2024 | 5,4900 | 5,5500 | 5,1250 | 5,2900 | 5,2900 | 402.300 |
| 20 feb 2024 | 5,3500 | 5,6000 | 5,3300 | 5,5400 | 5,5400 | 544.000 |
| 16 feb 2024 | 5,4000 | 5,4150 | 5,2600 | 5,4000 | 5,4000 | 512.400 |
| 15 feb 2024 | 5,4000 | 5,4900 | 5,3100 | 5,4600 | 5,4600 | 442.800 |
| 14 feb 2024 | 5,0500 | 5,3500 | 4,9400 | 5,3200 | 5,3200 | 517.600 |
| 13 feb 2024 | 5,2300 | 5,3500 | 4,9700 | 4,9800 | 4,9800 | 975.700 |
| 12 feb 2024 | 5,3200 | 5,5700 | 5,3000 | 5,4700 | 5,4700 | 472.000 |
| 09 feb 2024 | 5,2600 | 5,3800 | 5,1300 | 5,3250 | 5,3250 | 368.400 |
| 08 feb 2024 | 5,2600 | 5,4300 | 5,1900 | 5,2600 | 5,2600 | 581.900 |
| 07 feb 2024 | 5,4000 | 5,4300 | 5,2000 | 5,2900 | 5,2900 | 351.800 |
| 06 feb 2024 | 5,2200 | 5,4200 | 5,1500 | 5,3700 | 5,3700 | 276.100 |
| 05 feb 2024 | 5,3400 | 5,3600 | 5,1900 | 5,2600 | 5,2600 | 364.800 |
| 02 feb 2024 | 5,5600 | 5,5890 | 5,3500 | 5,4100 | 5,4100 | 442.700 |
| 01 feb 2024 | 5,5000 | 5,6950 | 5,3500 | 5,6200 | 5,6200 | 671.300 |
| 31 ene 2024 | 5,5800 | 5,6100 | 5,3410 | 5,3500 | 5,3500 | 489.800 |
| 30 ene 2024 | 5,8800 | 5,9490 | 5,4500 | 5,5800 | 5,5800 | 893.000 |
| 29 ene 2024 | 5,5100 | 5,9500 | 5,3600 | 5,8900 | 5,8900 | 686.300 |
| 26 ene 2024 | 5,3400 | 5,6500 | 5,3000 | 5,4900 | 5,4900 | 971.300 |
| 25 ene 2024 | 4,9900 | 5,3200 | 4,9300 | 5,3000 | 5,3000 | 900.700 |
| 24 ene 2024 | 5,1000 | 5,1400 | 4,9000 | 4,9300 | 4,9300 | 734.500 |
| 23 ene 2024 | 4,5400 | 5,0300 | 4,5400 | 5,0300 | 5,0300 | 1.074.800 |
| 22 ene 2024 | 4,5500 | 4,6800 | 4,3700 | 4,4900 | 4,4900 | 591.300 |
| 19 ene 2024 | 4,3200 | 4,5200 | 4,1300 | 4,5000 | 4,5000 | 930.100 |
| 18 ene 2024 | 4,1200 | 4,3500 | 4,0300 | 4,2900 | 4,2900 | 859.400 |
| 17 ene 2024 | 4,0400 | 4,2100 | 3,9300 | 4,0900 | 4,0900 | 498.300 |
| 16 ene 2024 | 4,3000 | 4,3000 | 4,0450 | 4,0850 | 4,0850 | 642.000 |
| 12 ene 2024 | 4,5200 | 4,5750 | 4,3100 | 4,3200 | 4,3200 | 678.800 |
| 11 ene 2024 | 4,8500 | 4,8800 | 4,4900 | 4,5100 | 4,5100 | 770.400 |
| 10 ene 2024 | 5,1400 | 5,2500 | 4,8100 | 4,9100 | 4,9100 | 1.023.600 |
| 09 ene 2024 | 5,3400 | 5,3700 | 5,1450 | 5,1700 | 5,1700 | 531.000 |
| 08 ene 2024 | 5,1000 | 5,4500 | 5,0000 | 5,4000 | 5,4000 | 888.100 |
| 05 ene 2024 | 5,0600 | 5,0800 | 4,9500 | 5,0200 | 5,0200 | 396.500 |
| 04 ene 2024 | 5,0200 | 5,2250 | 5,0200 | 5,1100 | 5,1100 | 547.500 |
| 03 ene 2024 | 5,0700 | 5,2000 | 5,0200 | 5,0300 | 5,0300 | 514.800 |
| 02 ene 2024 | 4,9700 | 5,2300 | 4,9500 | 5,1500 | 5,1500 | 509.100 |
| 29 dic 2023 | 5,0600 | 5,1300 | 4,9500 | 4,9700 | 4,9700 | 582.700 |
| 28 dic 2023 | 5,1100 | 5,1900 | 5,0200 | 5,1000 | 5,1000 | 423.600 |
| 27 dic 2023 | 5,0900 | 5,1800 | 4,9400 | 5,0800 | 5,0800 | 683.600 |
| 26 dic 2023 | 5,4000 | 5,4600 | 5,1100 | 5,1300 | 5,1300 | 701.900 |
| 22 dic 2023 | 5,1800 | 5,5300 | 5,1800 | 5,3300 | 5,3300 | 841.200 |
| 21 dic 2023 | 4,8800 | 5,1900 | 4,8400 | 5,1400 | 5,1400 | 494.500 |
| 20 dic 2023 | 5,1000 | 5,1600 | 4,8500 | 4,8600 | 4,8600 | 523.400 |
| 19 dic 2023 | 5,1000 | 5,1530 | 5,0200 | 5,1100 | 5,1100 | 400.100 |
| 18 dic 2023 | 5,0800 | 5,1400 | 4,9800 | 5,0100 | 5,0100 | 484.100 |
| 15 dic 2023 | 5,4200 | 5,4500 | 5,0500 | 5,1000 | 5,1000 | 547.800 |
| 14 dic 2023 | 5,3300 | 5,4500 | 5,2400 | 5,4050 | 5,4050 | 609.700 |
| *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.