Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
82,80 -1,08 (-1,29%) Oro
2.370,50 +30,20 (+1,29%) Bitcoin EUR
56.287,25 -1.745,87 (-3,01%)
Protalix BioTherapeutics, Inc. (PLX)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,0400 | 1,1400 | 1,0350 | 1,1000 | 1,1000 | 2.177.573 |
| 09 may 2024 | 1,1300 | 1,2500 | 1,1200 | 1,2500 | 1,2500 | 823.100 |
| 08 may 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 286.000 |
| 07 may 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 225.800 |
| 06 may 2024 | 1,1300 | 1,1600 | 1,0700 | 1,1100 | 1,1100 | 1.009.300 |
| 03 may 2024 | 1,1700 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 231.600 |
| 02 may 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 218.900 |
| 01 may 2024 | 1,1700 | 1,2200 | 1,1200 | 1,2100 | 1,2100 | 355.300 |
| 30 abr 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 384.100 |
| 29 abr 2024 | 1,1400 | 1,2400 | 1,1300 | 1,2000 | 1,2000 | 668.000 |
| 26 abr 2024 | 1,1900 | 1,2200 | 1,0900 | 1,1500 | 1,1500 | 958.700 |
| 25 abr 2024 | 1,2100 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 192.100 |
| 24 abr 2024 | 1,1900 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 228.300 |
| 23 abr 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 272.100 |
| 22 abr 2024 | 1,1500 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 225.100 |
| 19 abr 2024 | 1,1200 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 449.800 |
| 18 abr 2024 | 1,1600 | 1,1700 | 1,0900 | 1,1300 | 1,1300 | 427.200 |
| 17 abr 2024 | 1,1500 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 366.300 |
| 16 abr 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 291.500 |
| 15 abr 2024 | 1,2000 | 1,2100 | 1,1400 | 1,1400 | 1,1400 | 429.200 |
| 12 abr 2024 | 1,2300 | 1,2400 | 1,1800 | 1,1800 | 1,1800 | 342.100 |
| 11 abr 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 287.800 |
| 10 abr 2024 | 1,3100 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 316.200 |
| 09 abr 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 220.400 |
| 08 abr 2024 | 1,1700 | 1,3300 | 1,1700 | 1,3000 | 1,3000 | 905.600 |
| 05 abr 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 426.700 |
| 04 abr 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 240.800 |
| 03 abr 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 276.400 |
| 02 abr 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 253.700 |
| 01 abr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 279.400 |
| 28 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 282.400 |
| 27 mar 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 378.800 |
| 26 mar 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 366.100 |
| 25 mar 2024 | 1,2700 | 1,3100 | 1,2100 | 1,2200 | 1,2200 | 707.500 |
| 22 mar 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 249.200 |
| 21 mar 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 294.700 |
| 20 mar 2024 | 1,3000 | 1,3500 | 1,2700 | 1,3400 | 1,3400 | 328.900 |
| 19 mar 2024 | 1,2800 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 425.400 |
| 18 mar 2024 | 1,3200 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 697.200 |
| 15 mar 2024 | 1,3900 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 579.400 |
| 14 mar 2024 | 1,5400 | 1,5400 | 1,3600 | 1,3700 | 1,3700 | 1.249.500 |
| 13 mar 2024 | 1,4500 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 457.800 |
| 12 mar 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 372.300 |
| 11 mar 2024 | 1,4500 | 1,5100 | 1,4400 | 1,4400 | 1,4400 | 221.800 |
| 08 mar 2024 | 1,4800 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 227.200 |
| 07 mar 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 277.300 |
| 06 mar 2024 | 1,5000 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 501.000 |
| 05 mar 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 212.100 |
| 04 mar 2024 | 1,6200 | 1,6400 | 1,5500 | 1,5700 | 1,5700 | 270.200 |
| 01 mar 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 477.900 |
| 29 feb 2024 | 1,5600 | 1,6600 | 1,5600 | 1,6300 | 1,6300 | 568.800 |
| 28 feb 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 194.000 |
| 27 feb 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 427.500 |
| 26 feb 2024 | 1,4500 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 418.800 |
| 23 feb 2024 | 1,4400 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 270.400 |
| 22 feb 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 258.400 |
| 21 feb 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 297.900 |
| 20 feb 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4400 | 1,4400 | 386.800 |
| 16 feb 2024 | 1,5300 | 1,5300 | 1,4700 | 1,4700 | 1,4700 | 284.300 |
| 15 feb 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 349.900 |
| 14 feb 2024 | 1,4300 | 1,5100 | 1,4100 | 1,4800 | 1,4800 | 272.400 |
| 13 feb 2024 | 1,4800 | 1,4900 | 1,4200 | 1,4200 | 1,4200 | 342.100 |
| 12 feb 2024 | 1,4600 | 1,5400 | 1,4600 | 1,4900 | 1,4900 | 310.300 |
| 09 feb 2024 | 1,5100 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 237.700 |
| 08 feb 2024 | 1,5000 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 219.500 |
| 07 feb 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 202.000 |
| 06 feb 2024 | 1,4400 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 224.900 |
| 05 feb 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4400 | 1,4400 | 228.400 |
| 02 feb 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 248.600 |
| 01 feb 2024 | 1,4700 | 1,5000 | 1,4300 | 1,4700 | 1,4700 | 288.900 |
| 31 ene 2024 | 1,5000 | 1,5200 | 1,4500 | 1,4500 | 1,4500 | 311.300 |
| 30 ene 2024 | 1,5400 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 148.000 |
| 29 ene 2024 | 1,4800 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | 232.100 |
| 26 ene 2024 | 1,5500 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 264.800 |
| 25 ene 2024 | 1,4600 | 1,5300 | 1,4400 | 1,5100 | 1,5100 | 311.200 |
| 24 ene 2024 | 1,5400 | 1,5600 | 1,4700 | 1,4700 | 1,4700 | 313.900 |
| 23 ene 2024 | 1,5800 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 244.300 |
| 22 ene 2024 | 1,5100 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 296.700 |
| 19 ene 2024 | 1,4900 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 176.100 |
| 18 ene 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4700 | 1,4700 | 255.700 |
| 17 ene 2024 | 1,5400 | 1,5900 | 1,5300 | 1,5400 | 1,5400 | 156.000 |
| 16 ene 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 293.600 |
| 12 ene 2024 | 1,6600 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 189.400 |
| 11 ene 2024 | 1,7000 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 273.000 |
| 10 ene 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 268.700 |
| 09 ene 2024 | 1,7800 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 185.000 |
| 08 ene 2024 | 1,7500 | 1,8000 | 1,7200 | 1,7900 | 1,7900 | 328.000 |
| 05 ene 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7400 | 1,7400 | 173.700 |
| 04 ene 2024 | 1,8000 | 1,8200 | 1,7300 | 1,7400 | 1,7400 | 252.800 |
| 03 ene 2024 | 1,8000 | 1,8500 | 1,7800 | 1,7900 | 1,7900 | 255.900 |
| 02 ene 2024 | 1,7800 | 1,8400 | 1,7500 | 1,8200 | 1,8200 | 212.100 |
| 29 dic 2023 | 1,8200 | 1,8200 | 1,7200 | 1,7800 | 1,7800 | 578.300 |
| 28 dic 2023 | 1,8000 | 1,8700 | 1,7800 | 1,8000 | 1,8000 | 331.400 |
| 27 dic 2023 | 1,8400 | 1,8400 | 1,7900 | 1,8100 | 1,8100 | 299.500 |
| 26 dic 2023 | 1,8100 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 617.300 |
| 22 dic 2023 | 1,7500 | 1,8300 | 1,7500 | 1,8000 | 1,8000 | 321.000 |
| 21 dic 2023 | 1,7500 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 224.600 |
| 20 dic 2023 | 1,6200 | 1,7700 | 1,6100 | 1,7100 | 1,7100 | 415.800 |
| 19 dic 2023 | 1,8200 | 1,8600 | 1,7500 | 1,7500 | 1,7500 | 502.800 |
| 18 dic 2023 | 1,7500 | 1,8200 | 1,6900 | 1,7700 | 1,7700 | 703.100 |
| *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.