Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
83,17 -0,71 (-0,85%) Oro
2.371,40 +31,10 (+1,33%) Bitcoin EUR
56.471,99 -1.454,49 (-2,51%)
PMV Pharmaceuticals, Inc. (PMVP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:32PM EDT. Mercado abierto.
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 | 2,1100 | 2,1600 | 1,9750 | 1,9850 | 1,9850 | 147.421 |
| 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 |
| 29 ene 2024 | 1,7400 | 1,8600 | 1,6650 | 1,8600 | 1,8600 | 537.800 |
| 26 ene 2024 | 1,7400 | 1,7700 | 1,6400 | 1,7000 | 1,7000 | 290.600 |
| 25 ene 2024 | 1,7300 | 1,7900 | 1,6200 | 1,7200 | 1,7200 | 231.100 |
| 24 ene 2024 | 1,7600 | 1,9500 | 1,6550 | 1,7000 | 1,7000 | 689.800 |
| 23 ene 2024 | 1,6000 | 1,7350 | 1,6000 | 1,7000 | 1,7000 | 735.400 |
| 22 ene 2024 | 1,7000 | 1,7000 | 1,5300 | 1,6200 | 1,6200 | 591.500 |
| 19 ene 2024 | 1,8300 | 1,8300 | 1,5150 | 1,6100 | 1,6100 | 721.400 |
| 18 ene 2024 | 1,9100 | 1,9200 | 1,7900 | 1,8000 | 1,8000 | 239.800 |
| 17 ene 2024 | 1,9900 | 1,9900 | 1,8100 | 1,9100 | 1,9100 | 392.300 |
| 16 ene 2024 | 2,2300 | 2,2300 | 2,0000 | 2,0400 | 2,0400 | 332.400 |
| 12 ene 2024 | 2,4200 | 2,5600 | 2,2300 | 2,2500 | 2,2500 | 300.500 |
| 11 ene 2024 | 2,5400 | 2,5400 | 2,3500 | 2,3650 | 2,3650 | 272.000 |
| 10 ene 2024 | 2,6000 | 2,7200 | 2,5100 | 2,5600 | 2,5600 | 278.400 |
| 09 ene 2024 | 2,8000 | 2,8000 | 2,5750 | 2,6000 | 2,6000 | 273.100 |
| 08 ene 2024 | 2,6700 | 2,7900 | 2,5300 | 2,7800 | 2,7800 | 460.700 |
| 05 ene 2024 | 2,8200 | 2,8200 | 2,6600 | 2,6900 | 2,6900 | 296.100 |
| 04 ene 2024 | 2,9700 | 2,9800 | 2,7900 | 2,8600 | 2,8600 | 251.000 |
| 03 ene 2024 | 3,1200 | 3,1900 | 2,9100 | 2,9600 | 2,9600 | 346.900 |
| 02 ene 2024 | 3,1000 | 3,4700 | 3,0700 | 3,1200 | 3,1200 | 722.700 |
| 29 dic 2023 | 3,1800 | 3,2100 | 2,9700 | 3,1000 | 3,1000 | 277.200 |
| 28 dic 2023 | 3,2600 | 3,3000 | 3,0500 | 3,1700 | 3,1700 | 639.400 |
| 27 dic 2023 | 3,4200 | 3,4370 | 3,1300 | 3,2600 | 3,2600 | 505.700 |
| 26 dic 2023 | 2,9800 | 3,2000 | 2,9700 | 3,0800 | 3,0800 | 376.100 |
| 22 dic 2023 | 2,7800 | 3,0650 | 2,7600 | 2,9900 | 2,9900 | 568.200 |
| 21 dic 2023 | 2,3100 | 2,7900 | 2,3100 | 2,7700 | 2,7700 | 710.300 |
| 20 dic 2023 | 2,2500 | 2,3850 | 2,1800 | 2,2900 | 2,2900 | 661.400 |
| 19 dic 2023 | 2,1800 | 2,2700 | 2,1800 | 2,2400 | 2,2400 | 431.200 |
| 18 dic 2023 | 2,3000 | 2,3000 | 2,1600 | 2,2000 | 2,2000 | 493.500 |
| *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.