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
56.679,29 +331,78 (+0,59%)
Pieris Pharmaceuticals, Inc. (PIRS)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
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 | 11,00 | 11,26 | 11,00 | 11,15 | 11,15 | 8600 |
| 09 may 2024 | 11,32 | 11,32 | 11,16 | 11,16 | 11,16 | 2100 |
| 08 may 2024 | 10,90 | 11,25 | 10,90 | 11,14 | 11,14 | 8800 |
| 07 may 2024 | 10,99 | 11,18 | 10,87 | 11,04 | 11,04 | 10.700 |
| 06 may 2024 | 11,05 | 11,41 | 10,80 | 11,06 | 11,06 | 17.000 |
| 03 may 2024 | 10,98 | 11,20 | 10,60 | 11,08 | 11,08 | 31.500 |
| 02 may 2024 | 11,28 | 11,59 | 10,82 | 11,24 | 11,24 | 81.400 |
| 01 may 2024 | 11,68 | 11,94 | 11,50 | 11,68 | 11,68 | 48.200 |
| 30 abr 2024 | 11,64 | 11,90 | 11,62 | 11,71 | 11,71 | 13.900 |
| 29 abr 2024 | 11,94 | 12,14 | 11,53 | 11,71 | 11,71 | 15.000 |
| 26 abr 2024 | 11,50 | 11,93 | 11,50 | 11,72 | 11,72 | 17.000 |
| 25 abr 2024 | 11,63 | 11,74 | 11,38 | 11,60 | 11,60 | 28.500 |
| 24 abr 2024 | 11,71 | 11,93 | 11,17 | 11,93 | 11,93 | 40.100 |
| 23 abr 2024 | 11,42 | 12,93 | 11,15 | 12,00 | 12,00 | 115.500 |
| 23 abr 2024 | 1:80 Split de acciones | |||||
| 22 abr 2024 | 11,68 | 12,08 | 11,28 | 11,68 | 11,68 | 23.549 |
| 19 abr 2024 | 12,32 | 12,48 | 11,04 | 11,60 | 11,60 | 24.694 |
| 18 abr 2024 | 12,96 | 13,36 | 12,24 | 12,40 | 12,40 | 8306 |
| 17 abr 2024 | 13,68 | 13,84 | 12,40 | 12,56 | 12,56 | 7818 |
| 16 abr 2024 | 13,60 | 13,84 | 12,80 | 13,12 | 13,12 | 4008 |
| 15 abr 2024 | 13,60 | 14,00 | 13,04 | 13,60 | 13,60 | 7026 |
| 12 abr 2024 | 13,92 | 14,40 | 13,60 | 13,76 | 13,76 | 2915 |
| 11 abr 2024 | 14,40 | 14,88 | 14,00 | 14,08 | 14,08 | 3068 |
| 10 abr 2024 | 14,48 | 15,20 | 14,00 | 14,16 | 14,16 | 3496 |
| 09 abr 2024 | 13,84 | 15,20 | 13,84 | 14,56 | 14,56 | 4026 |
| 08 abr 2024 | 14,32 | 14,40 | 13,68 | 13,84 | 13,84 | 3303 |
| 05 abr 2024 | 13,68 | 14,16 | 13,68 | 13,76 | 13,76 | 4230 |
| 04 abr 2024 | 13,68 | 14,72 | 13,60 | 13,76 | 13,76 | 5146 |
| 03 abr 2024 | 14,00 | 14,72 | 13,76 | 13,92 | 13,92 | 5080 |
| 02 abr 2024 | 14,48 | 14,80 | 14,00 | 14,24 | 14,24 | 6306 |
| 01 abr 2024 | 15,20 | 15,20 | 14,40 | 14,96 | 14,96 | 8741 |
| 28 mar 2024 | 14,88 | 15,44 | 14,64 | 14,64 | 14,64 | 5861 |
| 27 mar 2024 | 15,20 | 15,68 | 14,56 | 15,52 | 15,52 | 15.479 |
| 26 mar 2024 | 14,64 | 15,84 | 14,64 | 15,04 | 15,04 | 4484 |
| 25 mar 2024 | 15,52 | 16,00 | 14,32 | 14,56 | 14,56 | 37.104 |
| 22 mar 2024 | 16,00 | 17,60 | 15,68 | 16,00 | 16,00 | 9191 |
| 21 mar 2024 | 16,72 | 16,80 | 15,20 | 16,00 | 16,00 | 8133 |
| 20 mar 2024 | 19,20 | 19,20 | 16,40 | 16,80 | 16,80 | 9541 |
| 19 mar 2024 | 16,96 | 19,60 | 16,08 | 17,28 | 17,28 | 31.031 |
| 18 mar 2024 | 14,32 | 22,32 | 14,00 | 16,80 | 16,80 | 119.295 |
| 15 mar 2024 | 13,36 | 14,16 | 13,04 | 13,52 | 13,52 | 4329 |
| 14 mar 2024 | 14,40 | 14,40 | 13,60 | 13,68 | 13,68 | 4374 |
| 13 mar 2024 | 13,28 | 14,72 | 13,20 | 13,92 | 13,92 | 3653 |
| 12 mar 2024 | 13,20 | 14,40 | 12,40 | 13,68 | 13,68 | 7681 |
| 11 mar 2024 | 14,88 | 14,88 | 13,36 | 13,60 | 13,60 | 2869 |
| 08 mar 2024 | 14,32 | 14,96 | 13,52 | 14,40 | 14,40 | 7314 |
| 07 mar 2024 | 13,44 | 14,40 | 13,44 | 14,24 | 14,24 | 4130 |
| 06 mar 2024 | 14,00 | 14,40 | 13,44 | 13,52 | 13,52 | 6055 |
| 05 mar 2024 | 13,68 | 14,80 | 13,68 | 13,76 | 13,76 | 14.106 |
| 04 mar 2024 | 13,76 | 13,84 | 13,20 | 13,60 | 13,60 | 3625 |
| 01 mar 2024 | 13,52 | 13,84 | 13,12 | 13,84 | 13,84 | 3088 |
| 29 feb 2024 | 13,52 | 13,60 | 13,20 | 13,20 | 13,20 | 1751 |
| 28 feb 2024 | 12,80 | 13,76 | 12,80 | 13,60 | 13,60 | 8788 |
| 27 feb 2024 | 12,88 | 13,60 | 12,56 | 12,88 | 12,88 | 3138 |
| 26 feb 2024 | 13,04 | 13,36 | 12,64 | 13,28 | 13,28 | 2859 |
| 23 feb 2024 | 12,88 | 13,44 | 12,40 | 13,04 | 13,04 | 3150 |
| 22 feb 2024 | 13,04 | 13,60 | 12,32 | 12,88 | 12,88 | 3639 |
| 21 feb 2024 | 13,20 | 13,76 | 12,72 | 13,60 | 13,60 | 3416 |
| 20 feb 2024 | 12,72 | 13,60 | 12,64 | 13,52 | 13,52 | 3294 |
| 16 feb 2024 | 13,44 | 13,44 | 12,16 | 12,48 | 12,48 | 4384 |
| 15 feb 2024 | 12,40 | 12,80 | 12,00 | 12,72 | 12,72 | 3426 |
| 14 feb 2024 | 12,24 | 13,12 | 11,92 | 12,40 | 12,40 | 5503 |
| 13 feb 2024 | 12,96 | 13,20 | 12,24 | 12,40 | 12,40 | 7550 |
| 12 feb 2024 | 13,20 | 13,68 | 12,88 | 12,96 | 12,96 | 3258 |
| 09 feb 2024 | 13,12 | 13,44 | 12,80 | 13,20 | 13,20 | 4276 |
| 08 feb 2024 | 13,28 | 14,08 | 12,88 | 13,44 | 13,44 | 4146 |
| 07 feb 2024 | 13,60 | 14,40 | 13,28 | 13,68 | 13,68 | 1903 |
| 06 feb 2024 | 14,40 | 14,40 | 13,36 | 13,92 | 13,92 | 981 |
| 05 feb 2024 | 14,88 | 14,88 | 13,76 | 14,00 | 14,00 | 4618 |
| 02 feb 2024 | 14,40 | 14,80 | 14,00 | 14,56 | 14,56 | 1380 |
| 01 feb 2024 | 15,04 | 15,04 | 14,00 | 14,40 | 14,40 | 3303 |
| 31 ene 2024 | 13,60 | 15,28 | 13,60 | 14,80 | 14,80 | 7769 |
| 30 ene 2024 | 14,24 | 14,64 | 13,76 | 14,08 | 14,08 | 956 |
| 29 ene 2024 | 13,20 | 14,88 | 13,20 | 14,24 | 14,24 | 3183 |
| 26 ene 2024 | 12,80 | 13,20 | 12,80 | 13,12 | 13,12 | 3973 |
| 25 ene 2024 | 12,96 | 13,52 | 12,72 | 12,80 | 12,80 | 2488 |
| 24 ene 2024 | 12,96 | 13,52 | 12,64 | 12,80 | 12,80 | 3563 |
| 23 ene 2024 | 13,36 | 13,68 | 12,80 | 13,36 | 13,36 | 5066 |
| 22 ene 2024 | 13,28 | 13,44 | 12,88 | 13,12 | 13,12 | 1814 |
| 19 ene 2024 | 13,36 | 13,52 | 13,20 | 13,36 | 13,36 | 2139 |
| 18 ene 2024 | 13,76 | 13,76 | 13,20 | 13,36 | 13,36 | 1829 |
| 17 ene 2024 | 13,76 | 14,40 | 13,28 | 13,52 | 13,52 | 3109 |
| 16 ene 2024 | 14,24 | 14,32 | 13,36 | 13,60 | 13,60 | 5180 |
| 12 ene 2024 | 13,84 | 14,80 | 13,76 | 14,32 | 14,32 | 7985 |
| 11 ene 2024 | 13,60 | 14,08 | 13,44 | 13,52 | 13,52 | 4859 |
| 10 ene 2024 | 13,92 | 14,08 | 13,44 | 13,68 | 13,68 | 3375 |
| 09 ene 2024 | 15,20 | 15,28 | 13,76 | 13,76 | 13,76 | 2351 |
| 08 ene 2024 | 14,08 | 14,08 | 13,20 | 13,76 | 13,76 | 6040 |
| 05 ene 2024 | 14,32 | 14,40 | 13,76 | 14,08 | 14,08 | 1529 |
| 04 ene 2024 | 14,24 | 14,72 | 14,16 | 14,32 | 14,32 | 1524 |
| 03 ene 2024 | 14,96 | 15,04 | 14,24 | 14,48 | 14,48 | 3040 |
| 02 ene 2024 | 14,96 | 15,60 | 14,40 | 14,88 | 14,88 | 5851 |
| 29 dic 2023 | 14,40 | 14,88 | 14,40 | 14,56 | 14,56 | 3728 |
| 28 dic 2023 | 14,72 | 15,76 | 14,72 | 14,96 | 14,96 | 18.841 |
| 27 dic 2023 | 14,24 | 15,20 | 14,00 | 14,72 | 14,72 | 14.871 |
| 26 dic 2023 | 12,64 | 14,40 | 12,64 | 14,24 | 14,24 | 16.560 |
| 22 dic 2023 | 12,80 | 13,20 | 12,16 | 12,64 | 12,64 | 9109 |
| 21 dic 2023 | 12,40 | 12,80 | 11,92 | 12,40 | 12,40 | 7828 |
| 20 dic 2023 | 12,64 | 12,72 | 12,08 | 12,16 | 12,16 | 4021 |
| 19 dic 2023 | 12,24 | 12,72 | 12,00 | 12,56 | 12,56 | 2489 |
| *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.