Mercados españoles abiertos en 45 mins

Ultragenyx Pharmaceutical Inc. (RARE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,85-0,43 (-0,97%)
Al cierre: 04:00PM EDT
43,85 0,00 (0,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202443,4143,9942,7343,8543,85470.800
24 abr 202445,5245,5543,6144,2844,28670.600
23 abr 202443,7445,5843,1345,1145,11836.700
22 abr 202443,2344,4442,4043,6943,69592.400
19 abr 202443,2643,9241,0742,3742,37675.400
18 abr 202444,1044,8043,3243,3843,38768.200
17 abr 202442,2644,6342,2544,1144,11908.200
16 abr 202442,8544,2042,2142,3142,31886.800
15 abr 202444,5444,5442,0142,8742,871.727.300
12 abr 202450,1550,7146,8147,0047,00784.200
11 abr 202452,0052,5650,3550,7050,70638.700
10 abr 202449,6751,6849,4151,6151,61560.100
09 abr 202450,3651,2450,2450,5650,56530.500
08 abr 202450,3951,2049,2150,2350,23488.900
05 abr 202446,5950,8445,8350,2450,24981.000
04 abr 202447,5549,5047,0447,0847,08554.400
03 abr 202446,4847,5045,7147,0847,08620.700
02 abr 202446,0346,7045,2446,5946,59815.100
01 abr 202446,7447,0445,7246,9746,97578.300
28 mar 202446,9147,1246,2846,6946,69543.700
27 mar 202445,9747,1645,5446,8246,82551.400
26 mar 202445,9746,2445,0145,4645,46362.300
25 mar 202445,8746,3145,0245,4245,42442.700
22 mar 202446,8147,0545,5645,8545,85403.700
21 mar 202447,3447,9446,6346,6546,65473.600
20 mar 202446,9447,2646,3547,0147,01516.800
19 mar 202446,1147,3846,1147,0047,00892.400
18 mar 202447,9447,9446,5346,5946,59853.900
15 mar 202446,6147,6346,2247,3747,371.792.100
14 mar 202447,8548,1846,4746,6546,651.090.100
13 mar 202447,8249,2747,6048,5548,55848.000
12 mar 202448,2648,7647,3147,6647,66549.000
11 mar 202450,6650,9548,4048,5148,51639.200
08 mar 202451,4251,7450,1650,5350,53501.000
07 mar 202451,6552,0950,4950,8550,85554.600
06 mar 202451,4251,7750,8851,2651,26435.100
05 mar 202452,6253,2550,1451,4751,47790.600
04 mar 202453,7653,7752,0153,3153,31692.900
01 mar 202452,2354,5652,0353,6953,69743.800
29 feb 202453,6854,3951,6851,7251,721.347.300
28 feb 202453,6654,4852,5852,7552,75924.100
27 feb 202450,9753,9050,7053,6653,66910.700
26 feb 202449,4350,7149,0950,2550,25553.600
23 feb 202448,7850,2248,7449,4849,48454.400
22 feb 202448,0049,3647,4948,8848,88395.400
21 feb 202447,9648,5347,6748,1848,18456.500
20 feb 202448,4749,7347,2947,8747,87706.700
16 feb 202447,0049,5746,5848,9248,921.079.300
15 feb 202446,3247,1145,8146,2646,26843.500
14 feb 202444,6445,9344,4045,6645,66583.600
13 feb 202445,3945,3943,6943,9843,98584.200
12 feb 202446,9047,8246,4646,7446,74646.800
09 feb 202445,2247,1345,1746,7346,73432.000
08 feb 202444,8245,6644,7945,4545,45652.700
07 feb 202445,8745,9144,5944,7144,71496.900
06 feb 202445,0645,9644,4445,8945,89733.400
05 feb 202442,6244,9842,2444,7644,76710.100
02 feb 202443,7943,7942,6243,0243,02621.300
01 feb 202444,4944,7143,6544,1044,10693.600
31 ene 202444,8845,6143,6844,1144,11561.100
30 ene 202446,2146,2144,4444,8844,88561.900
29 ene 202445,1446,4844,3345,9945,99718.600
26 ene 202445,5045,9644,8144,9744,97551.600
25 ene 202444,1445,3243,8445,2545,25689.200
24 ene 202444,9644,9643,4943,6143,61559.600
23 ene 202445,3845,6743,5244,4844,48444.100
22 ene 202444,5845,9143,7244,6344,63714.400
19 ene 202443,3644,7442,6744,6044,603.197.900
18 ene 202443,6443,7241,8743,1643,16826.500
17 ene 202443,7343,7342,7643,4443,44904.300
16 ene 202444,9245,7343,5444,0044,001.069.400
12 ene 202446,4047,0845,3145,7045,70921.000
11 ene 202446,6547,0545,7046,1546,15813.500
10 ene 202448,4549,2346,7647,1647,16740.700
09 ene 202449,1849,3747,7048,3548,35627.100
08 ene 202447,5949,7946,3349,7849,781.203.800
05 ene 202446,5147,8545,5747,6047,60753.800
04 ene 202448,3549,1146,6647,0947,091.224.400
03 ene 202447,6948,7047,0847,9547,951.232.900
02 ene 202447,3449,0047,3448,1748,17787.300
29 dic 202348,2548,3847,5147,8247,82573.400
28 dic 202349,0049,9347,7248,2748,27901.200
27 dic 202347,7549,2447,2049,1949,19711.300
26 dic 202348,3048,5247,5047,6247,62488.000
22 dic 202345,6347,5745,6347,5047,50525.000
21 dic 202345,9647,0044,8045,5445,54584.600
20 dic 202347,9447,9445,2945,3945,39780.600
19 dic 202345,7448,4545,6448,2148,21694.300
18 dic 202345,9446,6844,7345,6645,66686.800
15 dic 202346,0047,3945,3545,9745,972.259.400
14 dic 202345,5746,1244,7345,9145,911.061.100
13 dic 202343,4445,1643,2844,7544,751.009.500
12 dic 202340,5244,1939,7543,4343,43661.900
11 dic 202340,6941,0539,4240,6240,62953.200
08 dic 202342,3942,4240,3440,4640,46604.200
07 dic 202341,2242,0740,6041,4241,42571.100
06 dic 202342,2442,2440,9241,1141,11468.600
05 dic 202340,8742,8840,2942,0142,01755.900
04 dic 202339,4341,2839,4341,2241,22622.800
01 dic 202338,8040,1738,6940,1640,16909.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...