Mercados españoles cerrados en 41 mins
IBEX 35
11.347,30 +60,90 (+0,54%) Euro Stoxx 50
5.030,30 +76,93 (+1,55%) Dólar/Euro
1,0872 -0,0011 (-0,10%) Petróleo Brent
77,77 +0,25 (+0,32%) Oro
2.369,20 +21,80 (+0,93%) Bitcoin EUR
65.218,07 +1.229,79 (+1,92%)
Repare Therapeutics Inc. (RPTX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:49AM EDT. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 3,6100 | 3,9400 | 3,5100 | 3,8800 | 3,8800 | 207.320 |
| 04 jun 2024 | 3,4900 | 3,6100 | 3,3900 | 3,5300 | 3,5300 | 285.900 |
| 03 jun 2024 | 3,4800 | 3,7000 | 3,3900 | 3,5200 | 3,5200 | 221.300 |
| 31 may 2024 | 3,3400 | 3,5900 | 3,3400 | 3,4800 | 3,4800 | 169.500 |
| 30 may 2024 | 3,2300 | 3,4000 | 3,2000 | 3,3500 | 3,3500 | 146.000 |
| 29 may 2024 | 3,2300 | 3,3200 | 3,1320 | 3,2300 | 3,2300 | 112.600 |
| 28 may 2024 | 3,1500 | 3,3100 | 3,0300 | 3,2600 | 3,2600 | 308.300 |
| 24 may 2024 | 3,0900 | 3,2500 | 3,0500 | 3,1200 | 3,1200 | 93.900 |
| 23 may 2024 | 3,3000 | 3,3000 | 3,0470 | 3,1000 | 3,1000 | 169.200 |
| 22 may 2024 | 3,4100 | 3,4180 | 3,2600 | 3,3000 | 3,3000 | 210.100 |
| 21 may 2024 | 3,4600 | 3,6000 | 3,3300 | 3,4000 | 3,4000 | 718.300 |
| 20 may 2024 | 3,5500 | 3,5850 | 3,4700 | 3,4800 | 3,4800 | 135.100 |
| 17 may 2024 | 3,5600 | 3,6600 | 3,4450 | 3,5500 | 3,5500 | 219.400 |
| 16 may 2024 | 3,5700 | 3,6190 | 3,4700 | 3,5300 | 3,5300 | 114.900 |
| 15 may 2024 | 3,7500 | 3,8000 | 3,5000 | 3,5700 | 3,5700 | 182.900 |
| 14 may 2024 | 3,7100 | 3,8800 | 3,6900 | 3,6900 | 3,6900 | 254.900 |
| 13 may 2024 | 3,5600 | 3,8900 | 3,5500 | 3,7000 | 3,7000 | 301.600 |
| 10 may 2024 | 3,6600 | 3,7450 | 3,5000 | 3,5000 | 3,5000 | 289.600 |
| 09 may 2024 | 3,7500 | 3,9490 | 3,5200 | 3,6400 | 3,6400 | 724.900 |
| 08 may 2024 | 3,8800 | 3,9600 | 3,5600 | 3,7900 | 3,7900 | 4.588.900 |
| 07 may 2024 | 3,3900 | 3,4600 | 3,2600 | 3,2800 | 3,2800 | 73.200 |
| 06 may 2024 | 3,4500 | 3,5900 | 3,3900 | 3,4000 | 3,4000 | 118.400 |
| 03 may 2024 | 3,4800 | 3,7400 | 3,4450 | 3,4500 | 3,4500 | 173.800 |
| 02 may 2024 | 3,3300 | 3,5700 | 3,3000 | 3,3500 | 3,3500 | 131.800 |
| 01 may 2024 | 3,0900 | 3,5000 | 3,0900 | 3,3000 | 3,3000 | 203.900 |
| 30 abr 2024 | 3,2200 | 3,2200 | 3,0600 | 3,1000 | 3,1000 | 166.400 |
| 29 abr 2024 | 3,2600 | 3,3000 | 3,1500 | 3,2000 | 3,2000 | 102.300 |
| 26 abr 2024 | 3,1800 | 3,2400 | 3,1100 | 3,2000 | 3,2000 | 71.400 |
| 25 abr 2024 | 3,2600 | 3,2600 | 3,1140 | 3,1500 | 3,1500 | 82.200 |
| 24 abr 2024 | 3,3700 | 3,4200 | 3,2600 | 3,3000 | 3,3000 | 72.900 |
| 23 abr 2024 | 3,2400 | 3,4300 | 3,2400 | 3,3600 | 3,3600 | 175.600 |
| 22 abr 2024 | 3,1600 | 3,4000 | 3,0900 | 3,2600 | 3,2600 | 109.300 |
| 19 abr 2024 | 3,0200 | 3,2800 | 2,9800 | 3,1500 | 3,1500 | 219.200 |
| 18 abr 2024 | 3,1900 | 3,2500 | 3,0000 | 3,0200 | 3,0200 | 140.300 |
| 17 abr 2024 | 3,3700 | 3,3700 | 3,1600 | 3,2100 | 3,2100 | 79.300 |
| 16 abr 2024 | 3,4700 | 3,4700 | 3,2400 | 3,3400 | 3,3400 | 85.200 |
| 15 abr 2024 | 3,6500 | 3,7100 | 3,3500 | 3,4700 | 3,4700 | 89.800 |
| 12 abr 2024 | 3,8800 | 3,9800 | 3,6100 | 3,6500 | 3,6500 | 94.000 |
| 11 abr 2024 | 3,9700 | 4,0000 | 3,8100 | 3,9000 | 3,9000 | 87.500 |
| 10 abr 2024 | 3,9000 | 4,0500 | 3,6900 | 3,9400 | 3,9400 | 151.300 |
| 09 abr 2024 | 4,0300 | 4,1400 | 3,9100 | 3,9400 | 3,9400 | 56.300 |
| 08 abr 2024 | 4,0000 | 4,1400 | 3,9300 | 4,0400 | 4,0400 | 62.700 |
| 05 abr 2024 | 3,8900 | 4,1200 | 3,8150 | 3,9800 | 3,9800 | 97.200 |
| 04 abr 2024 | 4,1000 | 4,2000 | 3,8200 | 3,9000 | 3,9000 | 117.800 |
| 03 abr 2024 | 4,3700 | 4,4150 | 3,9900 | 4,1100 | 4,1100 | 167.000 |
| 02 abr 2024 | 4,5900 | 4,6500 | 4,2610 | 4,3500 | 4,3500 | 109.600 |
| 01 abr 2024 | 4,7000 | 4,7700 | 4,5100 | 4,7000 | 4,7000 | 182.300 |
| 28 mar 2024 | 4,6300 | 4,8800 | 4,3500 | 4,7100 | 4,7100 | 247.700 |
| 27 mar 2024 | 4,6000 | 4,7700 | 4,5100 | 4,6700 | 4,6700 | 116.800 |
| 26 mar 2024 | 4,8000 | 4,9000 | 4,5150 | 4,5300 | 4,5300 | 129.300 |
| 25 mar 2024 | 5,0300 | 5,0300 | 4,7100 | 4,7600 | 4,7600 | 59.600 |
| 22 mar 2024 | 5,1900 | 5,3750 | 4,7900 | 4,8900 | 4,8900 | 72.800 |
| 21 mar 2024 | 5,2700 | 5,5200 | 5,1900 | 5,2000 | 5,2000 | 53.600 |
| 20 mar 2024 | 5,2500 | 5,3600 | 4,9900 | 5,2700 | 5,2700 | 73.800 |
| 19 mar 2024 | 5,1700 | 5,4800 | 5,1500 | 5,2400 | 5,2400 | 64.500 |
| 18 mar 2024 | 5,2800 | 5,3300 | 5,1100 | 5,1700 | 5,1700 | 45.800 |
| 15 mar 2024 | 5,2600 | 5,6600 | 5,2600 | 5,2900 | 5,2900 | 122.700 |
| 14 mar 2024 | 5,3600 | 5,3600 | 5,0800 | 5,2200 | 5,2200 | 58.800 |
| 13 mar 2024 | 5,2600 | 5,5600 | 5,1900 | 5,4000 | 5,4000 | 40.300 |
| 12 mar 2024 | 5,3200 | 5,4200 | 5,0800 | 5,2500 | 5,2500 | 61.600 |
| 11 mar 2024 | 5,9800 | 6,0300 | 5,3100 | 5,3800 | 5,3800 | 74.800 |
| 08 mar 2024 | 6,0800 | 6,0800 | 5,5800 | 5,8500 | 5,8500 | 140.300 |
| 07 mar 2024 | 6,0600 | 6,3300 | 5,8600 | 6,0000 | 6,0000 | 119.700 |
| 06 mar 2024 | 6,7300 | 6,7300 | 5,9900 | 6,0400 | 6,0400 | 122.600 |
| 05 mar 2024 | 6,6200 | 6,9100 | 6,4500 | 6,5900 | 6,5900 | 96.400 |
| 04 mar 2024 | 7,2800 | 7,2800 | 6,6000 | 6,6200 | 6,6200 | 70.900 |
| 01 mar 2024 | 6,9900 | 7,4500 | 6,9500 | 7,2000 | 7,2000 | 115.700 |
| 29 feb 2024 | 6,8600 | 7,2590 | 6,7600 | 6,9500 | 6,9500 | 128.400 |
| 28 feb 2024 | 6,4800 | 6,7600 | 6,3800 | 6,6000 | 6,6000 | 121.000 |
| 27 feb 2024 | 6,6600 | 6,9650 | 6,5100 | 6,6600 | 6,6600 | 121.500 |
| 26 feb 2024 | 6,4200 | 6,7500 | 6,3750 | 6,6200 | 6,6200 | 126.900 |
| 23 feb 2024 | 6,3200 | 6,3900 | 6,1300 | 6,3400 | 6,3400 | 67.000 |
| 22 feb 2024 | 6,2700 | 6,5400 | 6,1200 | 6,2600 | 6,2600 | 99.100 |
| 21 feb 2024 | 6,2500 | 6,3400 | 5,9400 | 6,1500 | 6,1500 | 85.600 |
| 20 feb 2024 | 6,5100 | 6,7550 | 6,2560 | 6,2800 | 6,2800 | 78.700 |
| 16 feb 2024 | 6,8300 | 6,9150 | 6,2600 | 6,6300 | 6,6300 | 169.800 |
| 15 feb 2024 | 7,0000 | 7,2900 | 6,9100 | 6,9500 | 6,9500 | 92.400 |
| 14 feb 2024 | 7,3000 | 7,4900 | 6,7300 | 6,8100 | 6,8100 | 189.800 |
| 13 feb 2024 | 7,5800 | 7,7600 | 7,0650 | 7,1000 | 7,1000 | 481.800 |
| 12 feb 2024 | 7,7300 | 8,4900 | 7,7300 | 8,4100 | 8,4100 | 707.500 |
| 09 feb 2024 | 8,0700 | 8,1200 | 7,5700 | 7,7300 | 7,7300 | 124.900 |
| 08 feb 2024 | 8,0600 | 8,1500 | 7,7200 | 7,9700 | 7,9700 | 107.100 |
| 07 feb 2024 | 8,0000 | 8,0970 | 7,5100 | 7,8300 | 7,8300 | 151.500 |
| 06 feb 2024 | 7,6300 | 8,4400 | 7,6300 | 7,9900 | 7,9900 | 176.500 |
| 05 feb 2024 | 7,1200 | 7,6500 | 7,1170 | 7,5300 | 7,5300 | 95.400 |
| 02 feb 2024 | 6,9100 | 7,3900 | 6,6100 | 7,2200 | 7,2200 | 159.400 |
| 01 feb 2024 | 6,5500 | 7,2300 | 6,2400 | 7,0700 | 7,0700 | 208.200 |
| 31 ene 2024 | 6,3800 | 6,8400 | 6,3800 | 6,5400 | 6,5400 | 141.600 |
| 30 ene 2024 | 6,7800 | 6,7800 | 6,2700 | 6,4200 | 6,4200 | 343.000 |
| 29 ene 2024 | 6,5400 | 6,8800 | 6,0600 | 6,7400 | 6,7400 | 144.700 |
| 26 ene 2024 | 6,8500 | 7,0000 | 6,4510 | 6,5200 | 6,5200 | 117.600 |
| 25 ene 2024 | 6,3800 | 6,8400 | 6,3000 | 6,7700 | 6,7700 | 94.700 |
| 24 ene 2024 | 6,4200 | 6,6500 | 6,3000 | 6,3300 | 6,3300 | 81.000 |
| 23 ene 2024 | 6,4300 | 6,5700 | 6,1700 | 6,3000 | 6,3000 | 93.700 |
| 22 ene 2024 | 6,1800 | 6,4900 | 6,1400 | 6,3100 | 6,3100 | 86.600 |
| 19 ene 2024 | 6,1600 | 6,2800 | 5,9100 | 6,1400 | 6,1400 | 75.000 |
| 18 ene 2024 | 6,1800 | 6,3300 | 5,8300 | 6,1200 | 6,1200 | 79.600 |
| 17 ene 2024 | 6,2100 | 6,3800 | 5,9300 | 6,1400 | 6,1400 | 144.200 |
| 16 ene 2024 | 6,5600 | 6,6100 | 5,7200 | 6,4000 | 6,4000 | 131.200 |
| 12 ene 2024 | 7,0200 | 7,1400 | 6,4000 | 6,5400 | 6,5400 | 170.700 |
| *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.