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
56.376,73 -1.944,47 (-3,33%)
Protagenic Therapeutics, Inc. (PTIX)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
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 | 1,3200 | 1,3450 | 1,3200 | 1,3450 | 1,3450 | 900 |
| 09 may 2024 | 1,2800 | 1,3250 | 1,2500 | 1,2900 | 1,2900 | 700 |
| 08 may 2024 | 1,2190 | 1,2410 | 1,2190 | 1,2410 | 1,2410 | 1600 |
| 07 may 2024 | 1,2780 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 3000 |
| 06 may 2024 | 1,3000 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 2800 |
| 03 may 2024 | 1,3400 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 1800 |
| 02 may 2024 | 1,2500 | 1,3750 | 1,2500 | 1,3750 | 1,3750 | 1500 |
| 01 may 2024 | 1,3430 | 1,3430 | 1,3000 | 1,3000 | 1,3000 | 1700 |
| 30 abr 2024 | 1,2700 | 1,3770 | 1,2700 | 1,3770 | 1,3770 | 3600 |
| 29 abr 2024 | 1,3800 | 1,4700 | 1,3200 | 1,4100 | 1,4100 | 4600 |
| 26 abr 2024 | 1,4500 | 1,4800 | 1,3200 | 1,3850 | 1,3850 | 10.500 |
| 25 abr 2024 | 1,4700 | 1,6000 | 1,3000 | 1,5690 | 1,5690 | 16.700 |
| 24 abr 2024 | 1,6000 | 1,7100 | 1,3100 | 1,6380 | 1,6380 | 6500 |
| 23 abr 2024 | 1,3000 | 1,8000 | 1,3000 | 1,5700 | 1,5700 | 71.400 |
| 22 abr 2024 | 1,2900 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 7500 |
| 19 abr 2024 | 1,3890 | 1,3890 | 1,2500 | 1,2900 | 1,2900 | 4300 |
| 18 abr 2024 | 1,4700 | 1,5600 | 1,3700 | 1,3700 | 1,3700 | 5800 |
| 17 abr 2024 | 1,3400 | 1,3610 | 1,1540 | 1,3500 | 1,3500 | 1300 |
| 16 abr 2024 | 1,3500 | 1,4160 | 1,3400 | 1,3500 | 1,3500 | 2200 |
| 15 abr 2024 | 1,3600 | 1,4400 | 1,3500 | 1,3970 | 1,3970 | 1900 |
| 12 abr 2024 | 1,6800 | 1,7900 | 1,4400 | 1,4400 | 1,4400 | 9700 |
| 11 abr 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | 3300 |
| 10 abr 2024 | 1,5200 | 1,6300 | 1,5200 | 1,6300 | 1,6300 | 2600 |
| 09 abr 2024 | 1,4800 | 1,6000 | 1,4600 | 1,5650 | 1,5650 | 5900 |
| 08 abr 2024 | 1,6500 | 1,6600 | 1,5300 | 1,5300 | 1,5300 | 1600 |
| 05 abr 2024 | 1,5900 | 1,6650 | 1,5200 | 1,6100 | 1,6100 | 27.200 |
| 04 abr 2024 | 1,6300 | 1,7300 | 1,5400 | 1,6500 | 1,6500 | 11.400 |
| 03 abr 2024 | 1,6500 | 1,6500 | 1,5600 | 1,6400 | 1,6400 | 3000 |
| 02 abr 2024 | 1,6300 | 1,7900 | 1,4220 | 1,6900 | 1,6900 | 9500 |
| 01 abr 2024 | 1,7100 | 1,7500 | 1,6950 | 1,7400 | 1,7400 | 5700 |
| 28 mar 2024 | 1,8390 | 1,8390 | 1,6800 | 1,7500 | 1,7500 | 9000 |
| 27 mar 2024 | 1,8700 | 1,8700 | 1,5100 | 1,8200 | 1,8200 | 32.700 |
| 26 mar 2024 | 1,6700 | 1,8640 | 1,5910 | 1,7500 | 1,7500 | 30.700 |
| 25 mar 2024 | 1,6000 | 1,7420 | 1,3600 | 1,7420 | 1,7420 | 8700 |
| 22 mar 2024 | 1,3800 | 1,5800 | 1,3800 | 1,5500 | 1,5500 | 11.600 |
| 21 mar 2024 | 1,3800 | 1,6100 | 1,3650 | 1,4300 | 1,4300 | 19.900 |
| 20 mar 2024 | 1,3110 | 1,4500 | 1,3020 | 1,3500 | 1,3500 | 44.400 |
| 19 mar 2024 | 1,2600 | 1,4800 | 1,2400 | 1,2950 | 1,2950 | 56.800 |
| 18 mar 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 2600 |
| 15 mar 2024 | 1,1600 | 1,2400 | 1,1300 | 1,1500 | 1,1500 | 18.300 |
| 14 mar 2024 | 1,0500 | 1,3320 | 1,0500 | 1,1000 | 1,1000 | 14.400 |
| 13 mar 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 10.400 |
| 12 mar 2024 | 1,0700 | 1,1300 | 1,0100 | 1,0100 | 1,0100 | 4000 |
| 11 mar 2024 | 1,1250 | 1,1500 | 1,1250 | 1,1300 | 1,1300 | 4000 |
| 08 mar 2024 | 0,9970 | 1,1500 | 0,9970 | 1,1000 | 1,1000 | 10.100 |
| 07 mar 2024 | 1,0400 | 1,1050 | 1,0100 | 1,0340 | 1,0340 | 3200 |
| 06 mar 2024 | 1,1300 | 1,2500 | 1,0200 | 1,0200 | 1,0200 | 18.100 |
| 05 mar 2024 | 1,0500 | 1,4000 | 1,0500 | 1,1600 | 1,1600 | 93.200 |
| 04 mar 2024 | 1,0250 | 1,0900 | 0,9960 | 1,0000 | 1,0000 | 2600 |
| 01 mar 2024 | 0,8900 | 1,0900 | 0,8900 | 1,0000 | 1,0000 | 5400 |
| 29 feb 2024 | 0,8900 | 1,0700 | 0,8800 | 1,0500 | 1,0500 | 8200 |
| 28 feb 2024 | 0,8960 | 0,9690 | 0,8900 | 0,9690 | 0,9690 | 5500 |
| 27 feb 2024 | 0,8900 | 0,8900 | 0,8800 | 0,8800 | 0,8800 | 2000 |
| 26 feb 2024 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 500 |
| 23 feb 2024 | 0,9450 | 0,9780 | 0,8800 | 0,8870 | 0,8870 | 1600 |
| 22 feb 2024 | 1,0100 | 1,0100 | 0,9360 | 0,9800 | 0,9800 | 7200 |
| 21 feb 2024 | 1,0000 | 1,0160 | 0,8800 | 0,8800 | 0,8800 | 16.000 |
| 20 feb 2024 | 1,0000 | 1,0900 | 1,0000 | 1,0000 | 1,0000 | 6600 |
| 16 feb 2024 | 0,9800 | 1,0000 | 0,9690 | 1,0000 | 1,0000 | 5800 |
| 15 feb 2024 | 0,9890 | 0,9890 | 0,8800 | 0,9650 | 0,9650 | 700 |
| 14 feb 2024 | 1,0000 | 1,0000 | 0,9490 | 0,9600 | 0,9600 | 13.400 |
| 13 feb 2024 | 1,0000 | 1,2000 | 0,9500 | 0,9700 | 0,9700 | 48.200 |
| 12 feb 2024 | 0,9590 | 0,9590 | 0,9590 | 0,9590 | 0,9590 | 300 |
| 09 feb 2024 | 0,9360 | 0,9590 | 0,9030 | 0,9590 | 0,9590 | 3200 |
| 08 feb 2024 | 0,9250 | 0,9600 | 0,9250 | 0,9600 | 0,9600 | 1900 |
| 07 feb 2024 | 0,9150 | 0,9150 | 0,9050 | 0,9050 | 0,9050 | 600 |
| 06 feb 2024 | 0,8620 | 0,9900 | 0,8620 | 0,9700 | 0,9700 | 2100 |
| 05 feb 2024 | 0,9800 | 0,9800 | 0,8410 | 0,8410 | 0,8410 | 1100 |
| 02 feb 2024 | 0,8200 | 0,9700 | 0,8200 | 0,9700 | 0,9700 | 700 |
| 01 feb 2024 | 0,9800 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 2300 |
| 31 ene 2024 | 0,9800 | 0,9800 | 0,8210 | 0,9500 | 0,9500 | 1700 |
| 30 ene 2024 | 0,8230 | 0,9000 | 0,7700 | 0,8700 | 0,8700 | 4600 |
| 29 ene 2024 | 0,8900 | 0,8900 | 0,7600 | 0,7600 | 0,7600 | 2300 |
| 26 ene 2024 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 500 |
| 25 ene 2024 | 0,9500 | 0,9500 | 0,9010 | 0,9010 | 0,9010 | 4200 |
| 24 ene 2024 | 0,8800 | 0,9400 | 0,8800 | 0,9400 | 0,9400 | 8200 |
| 23 ene 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 3300 |
| 22 ene 2024 | 0,9300 | 0,9300 | 0,9100 | 0,9100 | 0,9100 | 3600 |
| 19 ene 2024 | 0,8700 | 0,8700 | 0,8700 | 0,8700 | 0,8700 | 300 |
| 18 ene 2024 | 0,9200 | 0,9200 | 0,8700 | 0,8700 | 0,8700 | 2800 |
| 17 ene 2024 | 0,8400 | 0,8600 | 0,8400 | 0,8600 | 0,8600 | 1600 |
| 16 ene 2024 | 0,8700 | 0,9800 | 0,8500 | 0,8500 | 0,8500 | 4700 |
| 12 ene 2024 | 0,8400 | 0,8400 | 0,8400 | 0,8400 | 0,8400 | - |
| 11 ene 2024 | 0,8800 | 0,8800 | 0,8200 | 0,8400 | 0,8400 | 2000 |
| 10 ene 2024 | 0,9500 | 0,9500 | 0,8530 | 0,9000 | 0,9000 | 1800 |
| 09 ene 2024 | 0,8530 | 0,9850 | 0,8530 | 0,8600 | 0,8600 | 6200 |
| 08 ene 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 400 |
| 05 ene 2024 | 0,8100 | 0,9500 | 0,8100 | 0,9500 | 0,9500 | 3500 |
| 04 ene 2024 | 0,7340 | 1,0400 | 0,7340 | 0,9620 | 0,9620 | 2100 |
| 03 ene 2024 | 0,9120 | 0,9200 | 0,9120 | 0,9200 | 0,9200 | 1000 |
| 02 ene 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 300 |
| 29 dic 2023 | 0,9900 | 0,9900 | 0,9000 | 0,9900 | 0,9900 | 12.900 |
| 28 dic 2023 | 0,8600 | 0,9900 | 0,8000 | 0,9790 | 0,9790 | 19.600 |
| 27 dic 2023 | 0,8000 | 0,8600 | 0,8000 | 0,8600 | 0,8600 | 8400 |
| 26 dic 2023 | 0,8600 | 0,8600 | 0,8250 | 0,8400 | 0,8400 | 7400 |
| 22 dic 2023 | 0,8290 | 0,9000 | 0,7900 | 0,7910 | 0,7910 | 41.400 |
| 21 dic 2023 | 0,8400 | 0,8400 | 0,7970 | 0,8120 | 0,8120 | 3500 |
| 20 dic 2023 | 0,9100 | 0,9400 | 0,8000 | 0,8500 | 0,8500 | 7200 |
| 19 dic 2023 | 0,7820 | 0,8900 | 0,7640 | 0,8800 | 0,8800 | 6600 |
| 18 dic 2023 | 0,7750 | 0,9400 | 0,7700 | 0,8000 | 0,8000 | 6200 |
| *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.