Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.273,90 +300,94 (+0,50%)
PMV Pharmaceuticals, Inc. (PMVP)
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:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,5700 | 1,6300 | 1,5700 | 1,6150 | 1,6150 | 392.400 |
| 20 jun 2024 | 1,6100 | 1,6350 | 1,5600 | 1,5800 | 1,5800 | 442.900 |
| 18 jun 2024 | 1,6500 | 1,6600 | 1,6050 | 1,6100 | 1,6100 | 256.600 |
| 17 jun 2024 | 1,6600 | 1,6800 | 1,6030 | 1,6500 | 1,6500 | 216.300 |
| 14 jun 2024 | 1,7100 | 1,7300 | 1,6400 | 1,6700 | 1,6700 | 400.200 |
| 13 jun 2024 | 1,7800 | 1,7800 | 1,6800 | 1,7400 | 1,7400 | 515.400 |
| 12 jun 2024 | 1,7500 | 1,8300 | 1,6800 | 1,7700 | 1,7700 | 532.600 |
| 11 jun 2024 | 1,7000 | 1,7300 | 1,6750 | 1,7300 | 1,7300 | 273.300 |
| 10 jun 2024 | 1,6600 | 1,8000 | 1,6200 | 1,7000 | 1,7000 | 840.100 |
| 07 jun 2024 | 1,6300 | 1,6950 | 1,6100 | 1,6600 | 1,6600 | 348.900 |
| 06 jun 2024 | 1,7100 | 1,7350 | 1,6300 | 1,6500 | 1,6500 | 423.400 |
| 05 jun 2024 | 1,7200 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 213.900 |
| 04 jun 2024 | 1,7300 | 1,7500 | 1,6650 | 1,7100 | 1,7100 | 1.681.200 |
| 03 jun 2024 | 1,8300 | 1,8500 | 1,7100 | 1,7300 | 1,7300 | 360.400 |
| 31 may 2024 | 1,7900 | 1,8200 | 1,7300 | 1,8200 | 1,8200 | 457.000 |
| 30 may 2024 | 1,8300 | 1,8300 | 1,7200 | 1,7900 | 1,7900 | 321.900 |
| 29 may 2024 | 1,9800 | 1,9800 | 1,7900 | 1,8000 | 1,8000 | 302.600 |
| 28 may 2024 | 2,0300 | 2,0700 | 2,0100 | 2,0100 | 2,0100 | 288.900 |
| 24 may 2024 | 2,0300 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 196.600 |
| 23 may 2024 | 2,1200 | 2,1230 | 2,0030 | 2,0300 | 2,0300 | 288.600 |
| 22 may 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1200 | 2,1200 | 236.900 |
| 21 may 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1300 | 2,1300 | 174.600 |
| 20 may 2024 | 2,0900 | 2,2150 | 2,0900 | 2,2100 | 2,2100 | 390.100 |
| 17 may 2024 | 2,1600 | 2,1600 | 2,0700 | 2,1000 | 2,1000 | 206.200 |
| 16 may 2024 | 2,1800 | 2,2050 | 2,1200 | 2,1500 | 2,1500 | 1.024.200 |
| 15 may 2024 | 2,1600 | 2,2300 | 2,1150 | 2,1600 | 2,1600 | 398.600 |
| 14 may 2024 | 2,1400 | 2,2100 | 2,0500 | 2,1400 | 2,1400 | 330.800 |
| 13 may 2024 | 2,1600 | 2,2600 | 2,1000 | 2,1300 | 2,1300 | 565.300 |
| 10 may 2024 | 2,1100 | 2,1600 | 1,9750 | 2,0400 | 2,0400 | 311.500 |
| 09 may 2024 | 2,1300 | 2,1400 | 2,0450 | 2,1000 | 2,1000 | 261.900 |
| 08 may 2024 | 2,1700 | 2,2500 | 2,1100 | 2,1600 | 2,1600 | 735.900 |
| 07 may 2024 | 2,0800 | 2,2100 | 2,0650 | 2,1800 | 2,1800 | 743.700 |
| 06 may 2024 | 2,0200 | 2,1900 | 1,9580 | 2,1000 | 2,1000 | 1.436.000 |
| 03 may 2024 | 1,9200 | 2,0100 | 1,8900 | 1,9900 | 1,9900 | 1.272.600 |
| 02 may 2024 | 1,8700 | 1,9150 | 1,8300 | 1,8700 | 1,8700 | 292.200 |
| 01 may 2024 | 1,8100 | 1,8800 | 1,8050 | 1,8600 | 1,8600 | 426.600 |
| 30 abr 2024 | 1,7600 | 1,8300 | 1,7250 | 1,8000 | 1,8000 | 217.600 |
| 29 abr 2024 | 1,7600 | 1,8400 | 1,7500 | 1,7700 | 1,7700 | 263.300 |
| 26 abr 2024 | 1,7200 | 1,7700 | 1,6900 | 1,7500 | 1,7500 | 336.000 |
| 25 abr 2024 | 1,6700 | 1,7200 | 1,6550 | 1,7100 | 1,7100 | 348.300 |
| 24 abr 2024 | 1,8000 | 1,8000 | 1,6900 | 1,6900 | 1,6900 | 204.200 |
| 23 abr 2024 | 1,7300 | 1,8500 | 1,7100 | 1,8050 | 1,8050 | 371.100 |
| 22 abr 2024 | 1,6200 | 1,7550 | 1,6000 | 1,7300 | 1,7300 | 538.700 |
| 19 abr 2024 | 1,6000 | 1,6550 | 1,5800 | 1,6100 | 1,6100 | 479.600 |
| 18 abr 2024 | 1,6400 | 1,6600 | 1,5800 | 1,6200 | 1,6200 | 464.000 |
| 17 abr 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 277.500 |
| 16 abr 2024 | 1,6000 | 1,6450 | 1,5700 | 1,6000 | 1,6000 | 330.800 |
| 15 abr 2024 | 1,8100 | 1,8100 | 1,6100 | 1,6350 | 1,6350 | 585.800 |
| 12 abr 2024 | 1,6600 | 1,8200 | 1,6400 | 1,7900 | 1,7900 | 1.703.300 |
| 11 abr 2024 | 1,5300 | 1,6000 | 1,5200 | 1,5800 | 1,5800 | 295.400 |
| 10 abr 2024 | 1,5400 | 1,5750 | 1,4900 | 1,5100 | 1,5100 | 411.400 |
| 09 abr 2024 | 1,5600 | 1,6050 | 1,5200 | 1,5800 | 1,5800 | 355.900 |
| 08 abr 2024 | 1,6100 | 1,6150 | 1,5100 | 1,5600 | 1,5600 | 521.200 |
| 05 abr 2024 | 1,6000 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 297.200 |
| 04 abr 2024 | 1,7200 | 1,7300 | 1,5700 | 1,6000 | 1,6000 | 655.200 |
| 03 abr 2024 | 1,7600 | 1,8100 | 1,6800 | 1,7000 | 1,7000 | 577.800 |
| 02 abr 2024 | 1,7500 | 1,8400 | 1,7400 | 1,7900 | 1,7900 | 285.900 |
| 01 abr 2024 | 1,7000 | 1,7900 | 1,6250 | 1,7800 | 1,7800 | 460.100 |
| 28 mar 2024 | 1,6500 | 1,7100 | 1,6400 | 1,7000 | 1,7000 | 643.400 |
| 27 mar 2024 | 1,6400 | 1,7150 | 1,5800 | 1,6500 | 1,6500 | 889.100 |
| 26 mar 2024 | 1,7200 | 1,7400 | 1,6450 | 1,6600 | 1,6600 | 502.700 |
| 25 mar 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 677.000 |
| 22 mar 2024 | 1,7100 | 1,7100 | 1,6400 | 1,6900 | 1,6900 | 553.700 |
| 21 mar 2024 | 1,7000 | 1,7900 | 1,7000 | 1,7200 | 1,7200 | 318.000 |
| 20 mar 2024 | 1,6700 | 1,7100 | 1,6000 | 1,6700 | 1,6700 | 572.800 |
| 19 mar 2024 | 1,7700 | 1,7900 | 1,6700 | 1,6900 | 1,6900 | 768.100 |
| 18 mar 2024 | 1,7600 | 1,8100 | 1,6700 | 1,6700 | 1,6700 | 384.200 |
| 15 mar 2024 | 1,6500 | 1,7700 | 1,6400 | 1,7600 | 1,7600 | 963.900 |
| 14 mar 2024 | 1,6200 | 1,7100 | 1,6150 | 1,6500 | 1,6500 | 582.900 |
| 13 mar 2024 | 1,6700 | 1,7300 | 1,6000 | 1,6000 | 1,6000 | 564.200 |
| 12 mar 2024 | 1,6400 | 1,6700 | 1,5000 | 1,6500 | 1,6500 | 1.999.500 |
| 11 mar 2024 | 1,7000 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 982.000 |
| 08 mar 2024 | 1,8700 | 1,8800 | 1,6300 | 1,7000 | 1,7000 | 1.157.600 |
| 07 mar 2024 | 1,9500 | 1,9500 | 1,8400 | 1,8600 | 1,8600 | 917.400 |
| 06 mar 2024 | 1,8900 | 1,9400 | 1,8400 | 1,9300 | 1,9300 | 274.200 |
| 05 mar 2024 | 1,8700 | 1,9100 | 1,8100 | 1,8800 | 1,8800 | 425.200 |
| 04 mar 2024 | 1,9000 | 1,9000 | 1,8050 | 1,8700 | 1,8700 | 575.000 |
| 01 mar 2024 | 1,8000 | 2,1100 | 1,8000 | 1,8750 | 1,8750 | 839.400 |
| 29 feb 2024 | 1,8600 | 1,9050 | 1,7700 | 1,8500 | 1,8500 | 356.400 |
| 28 feb 2024 | 1,9100 | 1,9100 | 1,7900 | 1,8100 | 1,8100 | 383.300 |
| 27 feb 2024 | 1,8100 | 1,9250 | 1,7800 | 1,8800 | 1,8800 | 391.300 |
| 26 feb 2024 | 1,7000 | 1,8250 | 1,6700 | 1,8000 | 1,8000 | 586.500 |
| 23 feb 2024 | 1,7300 | 1,7600 | 1,6500 | 1,6700 | 1,6700 | 383.500 |
| 22 feb 2024 | 1,6700 | 1,7650 | 1,6500 | 1,7300 | 1,7300 | 345.200 |
| 21 feb 2024 | 1,6000 | 1,7000 | 1,5850 | 1,6900 | 1,6900 | 397.800 |
| 20 feb 2024 | 1,5600 | 1,6100 | 1,5200 | 1,6000 | 1,6000 | 324.500 |
| 16 feb 2024 | 1,5300 | 1,5600 | 1,4950 | 1,5400 | 1,5400 | 328.900 |
| 15 feb 2024 | 1,5500 | 1,5950 | 1,5200 | 1,5300 | 1,5300 | 390.100 |
| 14 feb 2024 | 1,5400 | 1,5450 | 1,4600 | 1,5100 | 1,5100 | 1.735.000 |
| 13 feb 2024 | 1,6000 | 1,6200 | 1,5000 | 1,5200 | 1,5200 | 664.300 |
| 12 feb 2024 | 1,6800 | 1,7150 | 1,5700 | 1,6700 | 1,6700 | 1.027.300 |
| 09 feb 2024 | 1,7000 | 1,7300 | 1,6550 | 1,6800 | 1,6800 | 808.200 |
| 08 feb 2024 | 1,7100 | 1,7700 | 1,6600 | 1,6900 | 1,6900 | 597.300 |
| 07 feb 2024 | 1,7500 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 475.200 |
| 06 feb 2024 | 1,7200 | 1,7650 | 1,6550 | 1,7450 | 1,7450 | 225.100 |
| 05 feb 2024 | 1,7700 | 1,7700 | 1,6600 | 1,7500 | 1,7500 | 282.800 |
| 02 feb 2024 | 1,7700 | 1,8000 | 1,7100 | 1,7800 | 1,7800 | 282.900 |
| 01 feb 2024 | 1,7900 | 1,8500 | 1,7400 | 1,7900 | 1,7900 | 500.300 |
| 31 ene 2024 | 1,7800 | 1,8300 | 1,7300 | 1,7600 | 1,7600 | 448.200 |
| 30 ene 2024 | 1,8400 | 1,8600 | 1,7100 | 1,8100 | 1,8100 | 437.000 |
| *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.