Mercados españoles cerrados en 5 hrs 24 min
IBEX 35
11.114,40 -4,50 (-0,04%) Euro Stoxx 50
4.946,54 +10,57 (+0,21%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,69 +0,68 (+0,80%) Oro
2.329,10 -1,70 (-0,07%) Bitcoin EUR
57.390,73 +29,23 (+0,05%)
Prelude Therapeutics Incorporated (PRLD)
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:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 3,9300 | 3,9300 | 3,6700 | 3,7900 | 3,7900 | 34.600 |
| 24 jun 2024 | 3,8000 | 3,9300 | 3,7600 | 3,9300 | 3,9300 | 25.200 |
| 21 jun 2024 | 3,7500 | 3,8500 | 3,6000 | 3,8200 | 3,8200 | 78.000 |
| 20 jun 2024 | 3,7500 | 3,8740 | 3,6000 | 3,7050 | 3,7050 | 87.400 |
| 18 jun 2024 | 3,7800 | 3,9500 | 3,7800 | 3,8700 | 3,8700 | 70.900 |
| 17 jun 2024 | 3,8800 | 3,9500 | 3,7220 | 3,9300 | 3,9300 | 27.200 |
| 14 jun 2024 | 3,8400 | 3,9080 | 3,6600 | 3,9000 | 3,9000 | 32.300 |
| 13 jun 2024 | 4,0200 | 4,0300 | 3,8600 | 3,9000 | 3,9000 | 27.400 |
| 12 jun 2024 | 4,1900 | 4,4400 | 3,8900 | 4,0300 | 4,0300 | 69.600 |
| 11 jun 2024 | 3,8800 | 4,0650 | 3,8500 | 4,0200 | 4,0200 | 46.600 |
| 10 jun 2024 | 3,5900 | 4,0150 | 3,5900 | 3,9600 | 3,9600 | 55.300 |
| 07 jun 2024 | 3,7900 | 3,7900 | 3,6350 | 3,7500 | 3,7500 | 18.000 |
| 06 jun 2024 | 3,7200 | 3,8200 | 3,7000 | 3,7800 | 3,7800 | 34.500 |
| 05 jun 2024 | 3,6100 | 3,8800 | 3,5100 | 3,7700 | 3,7700 | 22.600 |
| 04 jun 2024 | 3,7600 | 3,7600 | 3,4600 | 3,5600 | 3,5600 | 59.100 |
| 03 jun 2024 | 3,9200 | 4,0250 | 3,6300 | 3,6900 | 3,6900 | 31.600 |
| 31 may 2024 | 3,8400 | 3,9400 | 3,5940 | 3,8500 | 3,8500 | 85.100 |
| 30 may 2024 | 3,3700 | 4,1300 | 3,3700 | 3,8700 | 3,8700 | 68.400 |
| 29 may 2024 | 3,7200 | 3,9500 | 3,3200 | 3,3200 | 3,3200 | 72.900 |
| 28 may 2024 | 4,0600 | 4,2150 | 3,7000 | 3,7100 | 3,7100 | 74.700 |
| 24 may 2024 | 4,1900 | 4,2800 | 3,9100 | 4,0900 | 4,0900 | 25.700 |
| 23 may 2024 | 3,9800 | 4,3500 | 3,8900 | 4,0400 | 4,0400 | 41.700 |
| 22 may 2024 | 3,8600 | 4,4200 | 3,8600 | 4,1200 | 4,1200 | 17.600 |
| 21 may 2024 | 4,2080 | 4,3100 | 4,0200 | 4,0900 | 4,0900 | 29.800 |
| 20 may 2024 | 3,9400 | 4,2100 | 3,9000 | 4,1200 | 4,1200 | 22.000 |
| 17 may 2024 | 4,2900 | 4,3700 | 3,9900 | 4,0000 | 4,0000 | 40.800 |
| 16 may 2024 | 3,8600 | 4,4200 | 3,8600 | 4,2800 | 4,2800 | 51.700 |
| 15 may 2024 | 3,8400 | 4,2100 | 3,8400 | 4,0000 | 4,0000 | 48.900 |
| 14 may 2024 | 3,8900 | 4,0600 | 3,7210 | 3,8600 | 3,8600 | 27.700 |
| 13 may 2024 | 3,7630 | 3,9500 | 3,7500 | 3,8000 | 3,8000 | 21.600 |
| 10 may 2024 | 4,0400 | 4,0400 | 3,6900 | 3,7300 | 3,7300 | 53.700 |
| 09 may 2024 | 3,6200 | 4,1000 | 3,6200 | 4,0700 | 4,0700 | 52.900 |
| 08 may 2024 | 3,6900 | 3,9350 | 3,5900 | 3,5900 | 3,5900 | 41.300 |
| 07 may 2024 | 4,0000 | 4,1200 | 3,6500 | 3,7000 | 3,7000 | 36.900 |
| 06 may 2024 | 3,8800 | 4,0600 | 3,8300 | 3,8300 | 3,8300 | 22.700 |
| 03 may 2024 | 4,0300 | 4,1100 | 3,7950 | 3,8600 | 3,8600 | 17.300 |
| 02 may 2024 | 3,7800 | 4,0200 | 3,7500 | 3,9900 | 3,9900 | 27.400 |
| 01 may 2024 | 3,7200 | 3,8000 | 3,6500 | 3,7300 | 3,7300 | 22.000 |
| 30 abr 2024 | 3,8400 | 3,8600 | 3,5600 | 3,7700 | 3,7700 | 48.400 |
| 29 abr 2024 | 3,9800 | 4,0200 | 3,8000 | 3,8400 | 3,8400 | 18.700 |
| 26 abr 2024 | 4,0500 | 4,0700 | 3,9900 | 4,0700 | 4,0700 | 18.500 |
| 25 abr 2024 | 3,9900 | 4,0900 | 3,9900 | 4,0400 | 4,0400 | 115.700 |
| 24 abr 2024 | 3,8700 | 4,1300 | 3,8700 | 3,8700 | 3,8700 | 28.600 |
| 23 abr 2024 | 3,8900 | 4,0700 | 3,8700 | 3,8700 | 3,8700 | 24.900 |
| 22 abr 2024 | 3,7500 | 3,9640 | 3,7500 | 3,8500 | 3,8500 | 50.100 |
| 19 abr 2024 | 3,4500 | 3,8600 | 3,4500 | 3,7200 | 3,7200 | 57.900 |
| 18 abr 2024 | 4,1600 | 4,1800 | 3,4200 | 3,4400 | 3,4400 | 112.900 |
| 17 abr 2024 | 4,8000 | 4,9800 | 4,1000 | 4,1800 | 4,1800 | 68.900 |
| 16 abr 2024 | 5,6300 | 5,6300 | 4,7900 | 4,9100 | 4,9100 | 38.400 |
| 15 abr 2024 | 5,7500 | 5,8300 | 5,4160 | 5,6300 | 5,6300 | 90.000 |
| 12 abr 2024 | 5,2700 | 5,7700 | 5,1200 | 5,6200 | 5,6200 | 58.000 |
| 11 abr 2024 | 4,9400 | 5,3500 | 4,8550 | 5,2200 | 5,2200 | 45.200 |
| 10 abr 2024 | 4,8200 | 5,1700 | 4,6700 | 4,9500 | 4,9500 | 24.100 |
| 09 abr 2024 | 4,6900 | 5,0700 | 4,5600 | 4,9900 | 4,9900 | 64.200 |
| 08 abr 2024 | 4,7200 | 4,8200 | 4,6000 | 4,7000 | 4,7000 | 15.600 |
| 05 abr 2024 | 4,6700 | 4,9800 | 4,4700 | 4,7000 | 4,7000 | 17.700 |
| 04 abr 2024 | 4,7200 | 4,8500 | 4,5800 | 4,7400 | 4,7400 | 21.800 |
| 03 abr 2024 | 4,5200 | 4,7550 | 4,5200 | 4,7200 | 4,7200 | 28.300 |
| 02 abr 2024 | 4,6300 | 4,6500 | 4,4100 | 4,6200 | 4,6200 | 31.900 |
| 01 abr 2024 | 4,7600 | 4,9300 | 4,6100 | 4,6900 | 4,6900 | 14.400 |
| 28 mar 2024 | 4,8000 | 4,9950 | 4,7200 | 4,7400 | 4,7400 | 32.100 |
| 27 mar 2024 | 4,6800 | 4,9200 | 4,5600 | 4,7700 | 4,7700 | 33.900 |
| 26 mar 2024 | 4,5600 | 4,8200 | 4,4900 | 4,6100 | 4,6100 | 27.400 |
| 25 mar 2024 | 4,6700 | 4,9230 | 4,5300 | 4,6100 | 4,6100 | 35.700 |
| 22 mar 2024 | 4,8300 | 4,9000 | 4,6360 | 4,7000 | 4,7000 | 29.000 |
| 21 mar 2024 | 4,9300 | 4,9750 | 4,7500 | 4,8200 | 4,8200 | 28.600 |
| 20 mar 2024 | 4,9400 | 4,9400 | 4,7400 | 4,8400 | 4,8400 | 27.200 |
| 19 mar 2024 | 4,6300 | 4,9390 | 4,5400 | 4,8400 | 4,8400 | 48.100 |
| 18 mar 2024 | 4,8200 | 4,9300 | 4,6100 | 4,6500 | 4,6500 | 45.500 |
| 15 mar 2024 | 4,3400 | 4,7500 | 4,2150 | 4,7400 | 4,7400 | 142.900 |
| 14 mar 2024 | 4,5700 | 4,6300 | 4,3550 | 4,4600 | 4,4600 | 26.500 |
| 13 mar 2024 | 4,1700 | 4,6600 | 4,1700 | 4,6200 | 4,6200 | 43.000 |
| 12 mar 2024 | 4,1400 | 4,1900 | 3,9200 | 4,1000 | 4,1000 | 44.300 |
| 11 mar 2024 | 4,4200 | 4,4200 | 4,0900 | 4,0900 | 4,0900 | 60.600 |
| 08 mar 2024 | 4,4400 | 4,4500 | 4,2790 | 4,4200 | 4,4200 | 30.100 |
| 07 mar 2024 | 4,1700 | 4,4500 | 4,1100 | 4,3800 | 4,3800 | 72.600 |
| 06 mar 2024 | 4,2100 | 4,4500 | 3,8800 | 4,1700 | 4,1700 | 49.400 |
| 05 mar 2024 | 4,2000 | 4,2500 | 4,0700 | 4,1500 | 4,1500 | 37.400 |
| 04 mar 2024 | 4,6100 | 4,6700 | 4,1210 | 4,2500 | 4,2500 | 61.300 |
| 01 mar 2024 | 4,2900 | 4,6350 | 4,0400 | 4,5900 | 4,5900 | 62.300 |
| 29 feb 2024 | 4,2900 | 4,4800 | 4,1300 | 4,3000 | 4,3000 | 75.600 |
| 28 feb 2024 | 4,2500 | 4,2500 | 4,0500 | 4,1700 | 4,1700 | 55.400 |
| 27 feb 2024 | 4,0800 | 4,4900 | 3,7600 | 4,1900 | 4,1900 | 92.400 |
| 26 feb 2024 | 3,9700 | 4,1900 | 3,9700 | 4,0900 | 4,0900 | 52.800 |
| 23 feb 2024 | 3,7900 | 4,0500 | 3,5970 | 3,9600 | 3,9600 | 157.900 |
| 22 feb 2024 | 3,7300 | 3,9300 | 3,4200 | 3,8700 | 3,8700 | 132.300 |
| 21 feb 2024 | 4,1000 | 4,3300 | 3,6600 | 3,7800 | 3,7800 | 86.700 |
| 20 feb 2024 | 4,5600 | 4,5600 | 3,8500 | 4,1600 | 4,1600 | 175.900 |
| 16 feb 2024 | 3,5000 | 4,7500 | 3,4900 | 4,6300 | 4,6300 | 433.500 |
| 15 feb 2024 | 3,4500 | 3,6800 | 3,3730 | 3,4800 | 3,4800 | 154.700 |
| 14 feb 2024 | 3,1800 | 3,4500 | 3,0900 | 3,3800 | 3,3800 | 63.100 |
| 13 feb 2024 | 3,0600 | 3,2200 | 3,0600 | 3,1200 | 3,1200 | 52.500 |
| 12 feb 2024 | 3,0800 | 3,2600 | 3,0600 | 3,2200 | 3,2200 | 256.300 |
| 09 feb 2024 | 2,6200 | 3,0600 | 2,6200 | 3,0600 | 3,0600 | 111.900 |
| 08 feb 2024 | 2,9600 | 3,0250 | 2,6300 | 2,6800 | 2,6800 | 107.700 |
| 07 feb 2024 | 2,9500 | 3,0800 | 2,9100 | 2,9400 | 2,9400 | 42.300 |
| 06 feb 2024 | 2,9600 | 3,0500 | 2,8900 | 2,9200 | 2,9200 | 35.500 |
| 05 feb 2024 | 3,0800 | 3,2950 | 2,9200 | 2,9200 | 2,9200 | 95.700 |
| 02 feb 2024 | 3,2500 | 3,2500 | 3,0500 | 3,0500 | 3,0500 | 88.800 |
| 01 feb 2024 | 3,2500 | 3,5100 | 3,1100 | 3,2700 | 3,2700 | 91.400 |
| *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.