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
56.487,72 +115,37 (+0,20%)
Poseida Therapeutics, Inc. (PSTX)
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:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2,7400 | 2,7850 | 2,5920 | 2,6450 | 2,6450 | 368.700 |
| 09 may 2024 | 2,7400 | 2,7550 | 2,6100 | 2,7100 | 2,7100 | 417.800 |
| 08 may 2024 | 2,9000 | 2,9100 | 2,6800 | 2,7100 | 2,7100 | 359.600 |
| 07 may 2024 | 2,8500 | 2,9300 | 2,8010 | 2,9200 | 2,9200 | 385.800 |
| 06 may 2024 | 2,8900 | 3,0000 | 2,8100 | 2,8300 | 2,8300 | 546.700 |
| 03 may 2024 | 2,8300 | 2,9900 | 2,8200 | 2,8700 | 2,8700 | 549.800 |
| 02 may 2024 | 2,8600 | 2,9700 | 2,7300 | 2,7900 | 2,7900 | 1.355.800 |
| 01 may 2024 | 2,6900 | 3,0000 | 2,6850 | 2,7700 | 2,7700 | 2.855.600 |
| 30 abr 2024 | 2,2900 | 2,5000 | 2,2700 | 2,4200 | 2,4200 | 560.400 |
| 29 abr 2024 | 2,1500 | 2,3300 | 2,1200 | 2,3200 | 2,3200 | 328.000 |
| 26 abr 2024 | 2,0300 | 2,1350 | 2,0300 | 2,1300 | 2,1300 | 461.300 |
| 25 abr 2024 | 2,0300 | 2,0800 | 1,9800 | 2,0500 | 2,0500 | 283.200 |
| 24 abr 2024 | 2,1300 | 2,1700 | 2,0200 | 2,0700 | 2,0700 | 456.300 |
| 23 abr 2024 | 2,1600 | 2,2700 | 2,1200 | 2,1600 | 2,1600 | 423.000 |
| 22 abr 2024 | 2,0300 | 2,1600 | 2,0030 | 2,1550 | 2,1550 | 553.800 |
| 19 abr 2024 | 2,0000 | 2,0700 | 1,9500 | 2,0200 | 2,0200 | 641.400 |
| 18 abr 2024 | 2,0500 | 2,1600 | 2,0000 | 2,0000 | 2,0000 | 518.800 |
| 17 abr 2024 | 2,0300 | 2,0800 | 1,9100 | 2,0400 | 2,0400 | 976.900 |
| 16 abr 2024 | 2,1200 | 2,2100 | 1,8700 | 2,0300 | 2,0300 | 1.443.100 |
| 15 abr 2024 | 2,7100 | 2,7100 | 2,4150 | 2,4300 | 2,4300 | 616.700 |
| 12 abr 2024 | 2,9200 | 2,9200 | 2,6600 | 2,7300 | 2,7300 | 348.500 |
| 11 abr 2024 | 2,8200 | 2,9150 | 2,7500 | 2,9100 | 2,9100 | 332.800 |
| 10 abr 2024 | 2,9300 | 2,9300 | 2,7650 | 2,7900 | 2,7900 | 518.300 |
| 09 abr 2024 | 2,9900 | 3,0200 | 2,8800 | 3,0100 | 3,0100 | 397.400 |
| 08 abr 2024 | 3,0500 | 3,0500 | 2,9200 | 2,9700 | 2,9700 | 420.300 |
| 05 abr 2024 | 3,0400 | 3,1700 | 2,9600 | 2,9900 | 2,9900 | 438.100 |
| 04 abr 2024 | 3,0600 | 3,2200 | 3,0400 | 3,0700 | 3,0700 | 381.800 |
| 03 abr 2024 | 2,9000 | 3,1000 | 2,8800 | 3,0600 | 3,0600 | 448.400 |
| 02 abr 2024 | 3,0100 | 3,0400 | 2,8650 | 2,9000 | 2,9000 | 424.400 |
| 01 abr 2024 | 3,2900 | 3,3500 | 3,0300 | 3,1000 | 3,1000 | 608.700 |
| 28 mar 2024 | 3,1000 | 3,2400 | 3,0200 | 3,1900 | 3,1900 | 698.400 |
| 27 mar 2024 | 2,9000 | 3,1500 | 2,8100 | 3,0800 | 3,0800 | 671.100 |
| 26 mar 2024 | 3,0900 | 3,1200 | 2,8100 | 2,8100 | 2,8100 | 625.700 |
| 25 mar 2024 | 3,0900 | 3,2100 | 3,0400 | 3,0400 | 3,0400 | 563.100 |
| 22 mar 2024 | 3,0600 | 3,1750 | 3,0200 | 3,1100 | 3,1100 | 498.400 |
| 21 mar 2024 | 3,0000 | 3,1810 | 2,9500 | 3,0400 | 3,0400 | 745.500 |
| 20 mar 2024 | 2,8800 | 3,0800 | 2,8000 | 2,9700 | 2,9700 | 915.500 |
| 19 mar 2024 | 3,0400 | 3,1000 | 2,8900 | 2,9100 | 2,9100 | 522.600 |
| 18 mar 2024 | 3,2200 | 3,2750 | 3,0500 | 3,0600 | 3,0600 | 487.500 |
| 15 mar 2024 | 3,1800 | 3,4400 | 3,1700 | 3,2200 | 3,2200 | 934.600 |
| 14 mar 2024 | 3,3800 | 3,3800 | 3,0400 | 3,2400 | 3,2400 | 780.500 |
| 13 mar 2024 | 3,1900 | 3,4100 | 3,1400 | 3,4100 | 3,4100 | 1.012.500 |
| 12 mar 2024 | 3,4600 | 3,4600 | 3,1150 | 3,1700 | 3,1700 | 2.253.800 |
| 11 mar 2024 | 4,0800 | 4,1700 | 3,3500 | 3,4100 | 3,4100 | 2.123.900 |
| 08 mar 2024 | 3,5700 | 4,0800 | 2,8600 | 4,0700 | 4,0700 | 2.671.500 |
| 07 mar 2024 | 3,6200 | 3,6300 | 3,3800 | 3,4300 | 3,4300 | 597.200 |
| 06 mar 2024 | 3,4800 | 3,7750 | 3,4800 | 3,5900 | 3,5900 | 829.500 |
| 05 mar 2024 | 3,6500 | 3,7500 | 3,4000 | 3,4800 | 3,4800 | 760.600 |
| 04 mar 2024 | 4,1500 | 4,1800 | 3,6800 | 3,6850 | 3,6850 | 715.300 |
| 01 mar 2024 | 3,9900 | 4,2700 | 3,9250 | 4,1300 | 4,1300 | 686.800 |
| 29 feb 2024 | 3,7900 | 4,0500 | 3,7100 | 3,9600 | 3,9600 | 641.400 |
| 28 feb 2024 | 3,7700 | 3,8900 | 3,6900 | 3,7200 | 3,7200 | 575.800 |
| 27 feb 2024 | 3,4800 | 3,8200 | 3,4800 | 3,7700 | 3,7700 | 693.200 |
| 26 feb 2024 | 3,2200 | 3,4650 | 3,1870 | 3,4600 | 3,4600 | 387.800 |
| 23 feb 2024 | 3,2300 | 3,2850 | 3,1900 | 3,2500 | 3,2500 | 321.800 |
| 22 feb 2024 | 3,3400 | 3,3600 | 3,1900 | 3,2200 | 3,2200 | 403.100 |
| 21 feb 2024 | 3,5700 | 3,6100 | 3,3000 | 3,3400 | 3,3400 | 457.900 |
| 20 feb 2024 | 3,6600 | 3,7100 | 3,4850 | 3,5100 | 3,5100 | 413.500 |
| 16 feb 2024 | 3,6000 | 3,6900 | 3,5300 | 3,6600 | 3,6600 | 458.300 |
| 15 feb 2024 | 3,7600 | 3,8250 | 3,5900 | 3,7000 | 3,7000 | 529.300 |
| 14 feb 2024 | 3,7500 | 3,8750 | 3,6400 | 3,7100 | 3,7100 | 607.000 |
| 13 feb 2024 | 3,7500 | 3,7500 | 3,4900 | 3,6400 | 3,6400 | 820.300 |
| 12 feb 2024 | 3,6000 | 3,9150 | 3,6000 | 3,9000 | 3,9000 | 739.700 |
| 09 feb 2024 | 3,3800 | 3,6500 | 3,3800 | 3,6000 | 3,6000 | 701.600 |
| 08 feb 2024 | 3,3500 | 3,4400 | 3,2300 | 3,3800 | 3,3800 | 676.700 |
| 07 feb 2024 | 3,8000 | 3,8200 | 3,3200 | 3,3250 | 3,3250 | 873.200 |
| 06 feb 2024 | 3,5900 | 3,9350 | 3,4550 | 3,7900 | 3,7900 | 2.718.100 |
| 05 feb 2024 | 3,4400 | 3,6000 | 3,3500 | 3,5300 | 3,5300 | 618.200 |
| 02 feb 2024 | 3,3300 | 3,5400 | 3,2100 | 3,4900 | 3,4900 | 786.100 |
| 01 feb 2024 | 3,4400 | 3,4500 | 3,2000 | 3,4100 | 3,4100 | 627.700 |
| 31 ene 2024 | 3,2900 | 3,6550 | 3,2900 | 3,4400 | 3,4400 | 494.500 |
| 30 ene 2024 | 3,1500 | 3,3700 | 3,0500 | 3,2900 | 3,2900 | 694.400 |
| 29 ene 2024 | 3,2100 | 3,2100 | 3,1300 | 3,1900 | 3,1900 | 971.800 |
| 26 ene 2024 | 3,2900 | 3,3400 | 3,1900 | 3,2000 | 3,2000 | 641.100 |
| 25 ene 2024 | 3,3000 | 3,4200 | 3,1800 | 3,2400 | 3,2400 | 468.600 |
| 24 ene 2024 | 3,2400 | 3,4000 | 3,1850 | 3,2900 | 3,2900 | 887.900 |
| 23 ene 2024 | 3,0600 | 3,2250 | 3,0350 | 3,1900 | 3,1900 | 1.271.700 |
| 22 ene 2024 | 2,7700 | 3,0100 | 2,7050 | 3,0100 | 3,0100 | 438.000 |
| 19 ene 2024 | 2,8800 | 2,9000 | 2,6500 | 2,7600 | 2,7600 | 443.600 |
| 18 ene 2024 | 2,8000 | 2,9600 | 2,7500 | 2,8500 | 2,8500 | 771.600 |
| 17 ene 2024 | 2,7700 | 2,8400 | 2,6650 | 2,8300 | 2,8300 | 648.800 |
| 16 ene 2024 | 3,0100 | 3,0450 | 2,7850 | 2,7900 | 2,7900 | 536.600 |
| 12 ene 2024 | 3,2600 | 3,3100 | 2,9550 | 3,0500 | 3,0500 | 556.900 |
| 11 ene 2024 | 3,1600 | 3,2800 | 3,0100 | 3,2600 | 3,2600 | 686.700 |
| 10 ene 2024 | 3,2200 | 3,2900 | 3,1450 | 3,1900 | 3,1900 | 350.600 |
| 09 ene 2024 | 3,1500 | 3,3050 | 3,1200 | 3,2200 | 3,2200 | 267.300 |
| 08 ene 2024 | 3,1300 | 3,2750 | 3,0700 | 3,2300 | 3,2300 | 445.300 |
| 05 ene 2024 | 3,2000 | 3,2200 | 3,0300 | 3,1700 | 3,1700 | 386.200 |
| 04 ene 2024 | 3,2300 | 3,3100 | 3,1100 | 3,2200 | 3,2200 | 388.400 |
| 03 ene 2024 | 3,3700 | 3,3800 | 3,1700 | 3,1800 | 3,1800 | 466.700 |
| 02 ene 2024 | 3,3600 | 3,5800 | 3,3100 | 3,3800 | 3,3800 | 691.400 |
| 29 dic 2023 | 3,4700 | 3,4700 | 3,2600 | 3,3600 | 3,3600 | 402.800 |
| 28 dic 2023 | 3,3800 | 3,5000 | 3,3700 | 3,4800 | 3,4800 | 572.300 |
| 27 dic 2023 | 3,3700 | 3,4500 | 3,2500 | 3,3900 | 3,3900 | 320.200 |
| 26 dic 2023 | 3,4200 | 3,4400 | 3,2600 | 3,3600 | 3,3600 | 512.900 |
| 22 dic 2023 | 3,4000 | 3,4400 | 3,3110 | 3,3600 | 3,3600 | 324.300 |
| 21 dic 2023 | 3,2900 | 3,4100 | 3,2700 | 3,4100 | 3,4100 | 478.800 |
| 20 dic 2023 | 3,5000 | 3,5000 | 3,2200 | 3,2200 | 3,2200 | 641.600 |
| 19 dic 2023 | 3,4000 | 3,6300 | 3,3500 | 3,5100 | 3,5100 | 1.129.500 |
| 18 dic 2023 | 3,2300 | 3,4500 | 3,1600 | 3,3900 | 3,3900 | 863.100 |
| *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.