Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0807 -0,0007 (-0,06%) Petróleo Brent
86,97 +0,43 (+0,50%) Oro
2.399,80 +2,10 (+0,09%) Bitcoin EUR
52.997,06 -677,71 (-1,26%)
RTW Biotech Opportunities Ord (RTW)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5200 | 1,5200 | 322.848 |
| 03 jul 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 62.836 |
| 02 jul 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 113.306 |
| 01 jul 2024 | 1,5600 | 1,5600 | 1,5300 | 1,5300 | 1,5300 | 31.243 |
| 28 jun 2024 | 1,5300 | 1,5600 | 1,5300 | 1,5450 | 1,5450 | 35.373 |
| 27 jun 2024 | 1,5300 | 1,5450 | 1,5300 | 1,5300 | 1,5300 | 301.875 |
| 26 jun 2024 | 1,5300 | 1,5600 | 1,5300 | 1,5300 | 1,5300 | 115.997 |
| 25 jun 2024 | 1,5200 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 139.139 |
| 24 jun 2024 | 1,5200 | 1,5600 | 1,5200 | 1,5400 | 1,5400 | 130.643 |
| 21 jun 2024 | 1,5600 | 1,5600 | 1,5300 | 1,5350 | 1,5350 | 224.770 |
| 20 jun 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5400 | 1,5400 | 106.511 |
| 18 jun 2024 | 1,5700 | 1,5950 | 1,5600 | 1,5800 | 1,5800 | 214.642 |
| 17 jun 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 1.275.816 |
| 14 jun 2024 | 1,5000 | 1,6000 | 1,4900 | 1,6000 | 1,6000 | 1.687.291 |
| 13 jun 2024 | 1,5000 | 1,5034 | 1,4700 | 1,4800 | 1,4800 | 419.759 |
| 12 jun 2024 | 1,4000 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 255.431 |
| 11 jun 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4300 | 1,4300 | 426.012 |
| 10 jun 2024 | 1,3900 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 1.951.565 |
| 07 jun 2024 | 1,4000 | 1,4336 | 1,4000 | 1,4200 | 1,4200 | 73.992 |
| 06 jun 2024 | 1,3900 | 1,4375 | 1,3900 | 1,4250 | 1,4250 | 426.327 |
| 05 jun 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 824.390 |
| 04 jun 2024 | 1,4100 | 1,4270 | 1,4100 | 1,4200 | 1,4200 | 310.826 |
| 03 jun 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 67.945 |
| 31 may 2024 | 1,4200 | 1,4275 | 1,4200 | 1,4250 | 1,4250 | 29.934 |
| 30 may 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 270.774 |
| 29 may 2024 | 1,4100 | 1,4356 | 1,4100 | 1,4100 | 1,4100 | 77.311 |
| 28 may 2024 | 1,4200 | 1,4428 | 1,4200 | 1,4300 | 1,4300 | 247.708 |
| 24 may 2024 | 1,4000 | 1,4350 | 1,4000 | 1,4300 | 1,4300 | 238.150 |
| 23 may 2024 | 1,4300 | 1,4300 | 1,4150 | 1,4400 | 1,4400 | 336.002 |
| 22 may 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4250 | 1,4250 | 1.121.276 |
| 21 may 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4200 | 1,4200 | 671.255 |
| 20 may 2024 | 1,3700 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 194.163 |
| 17 may 2024 | 1,3500 | 1,3920 | 1,3500 | 1,3900 | 1,3900 | 72.699 |
| 16 may 2024 | 1,3800 | 1,3800 | 1,3480 | 1,3700 | 1,3700 | 168.086 |
| 15 may 2024 | 1,3800 | 1,3840 | 1,3600 | 1,3800 | 1,3800 | 908.834 |
| 14 may 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 2.516.610 |
| 13 may 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 452.999 |
| 10 may 2024 | 1,3500 | 1,3734 | 1,3400 | 1,3650 | 1,3650 | 340.845 |
| 09 may 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 75.634 |
| 08 may 2024 | 1,3400 | 1,3650 | 1,3300 | 1,3500 | 1,3500 | 477.958 |
| 07 may 2024 | 1,3100 | 1,3637 | 1,3078 | 1,3500 | 1,3500 | 323.847 |
| 06 may 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 03 may 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3150 | 1,3150 | 132.756 |
| 02 may 2024 | 1,3000 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1.641.063 |
| 01 may 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 57.877 |
| 30 abr 2024 | 1,3000 | 1,3135 | 1,3000 | 1,3000 | 1,3000 | 509.146 |
| 29 abr 2024 | 1,3000 | 1,3150 | 1,3000 | 1,3150 | 1,3150 | 116.243 |
| 26 abr 2024 | 1,3100 | 1,3210 | 1,3000 | 1,3100 | 1,3100 | 237.817 |
| 25 abr 2024 | 1,3100 | 1,3212 | 1,3100 | 1,3250 | 1,3250 | 726.443 |
| 24 abr 2024 | 1,3100 | 1,3213 | 1,3000 | 1,3100 | 1,3100 | 414.876 |
| 23 abr 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3250 | 1,3250 | 658.467 |
| 22 abr 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3050 | 1,3050 | 370.157 |
| 19 abr 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2950 | 1,2950 | 240.044 |
| 18 abr 2024 | 1,2900 | 1,3050 | 1,2900 | 1,3050 | 1,3050 | 492.400 |
| 17 abr 2024 | 1,2900 | 1,3029 | 1,2900 | 1,3050 | 1,3050 | 1.421.379 |
| 16 abr 2024 | 1,3000 | 1,3150 | 1,2900 | 1,3100 | 1,3100 | 330.680 |
| 15 abr 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 437.145 |
| 12 abr 2024 | 1,3200 | 1,3250 | 1,3100 | 1,3150 | 1,3150 | 59.263 |
| 11 abr 2024 | 1,3100 | 1,3260 | 1,3000 | 1,3200 | 1,3200 | 491.802 |
| 10 abr 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 296.442 |
| 09 abr 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3250 | 1,3250 | 152.250 |
| 08 abr 2024 | 1,3200 | 1,3300 | 1,3150 | 1,3300 | 1,3300 | 349.848 |
| 05 abr 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 172.986 |
| 04 abr 2024 | 1,3100 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 193.363 |
| 03 abr 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 976.012 |
| 02 abr 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 441.060 |
| 01 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 28 mar 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 476.288 |
| 27 mar 2024 | 1,3000 | 1,3150 | 1,2950 | 1,3000 | 1,3000 | 420.660 |
| 26 mar 2024 | 1,2950 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 793.253 |
| 25 mar 2024 | 1,3050 | 1,3283 | 1,3000 | 1,2975 | 1,2975 | 373.424 |
| 22 mar 2024 | 1,3000 | 1,3050 | 1,2850 | 1,3050 | 1,3050 | 11.006.542 |
| 21 mar 2024 | 1,2900 | 1,3200 | 1,2700 | 1,3050 | 1,3050 | 823.782 |
| 20 mar 2024 | 1,3000 | 1,3200 | 1,2658 | 1,3050 | 1,3050 | 255.948 |
| 19 mar 2024 | 1,3050 | 1,3400 | 1,2900 | 1,3175 | 1,3175 | 6.587.023 |
| 18 mar 2024 | 1,3150 | 1,3214 | 1,3100 | 1,3150 | 1,3150 | 707.352 |
| 15 mar 2024 | 1,3150 | 1,3200 | 1,3100 | 1,3125 | 1,3125 | 166.136 |
| 14 mar 2024 | 1,3100 | 1,3250 | 1,3100 | 1,3100 | 1,3100 | 1.686.799 |
| 13 mar 2024 | 1,3250 | 1,3350 | 1,3200 | 1,3175 | 1,3175 | 525.865 |
| 12 mar 2024 | 1,3300 | 1,3350 | 1,3200 | 1,3325 | 1,3325 | 425.403 |
| 11 mar 2024 | 1,3200 | 1,3450 | 1,3100 | 1,3275 | 1,3275 | 194.627 |
| 08 mar 2024 | 1,3200 | 1,3300 | 1,3150 | 1,3350 | 1,3350 | 901.520 |
| 07 mar 2024 | 1,3400 | 1,3400 | 1,3150 | 1,3150 | 1,3150 | 76.263 |
| 06 mar 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3300 | 1,3300 | 694.953 |
| 05 mar 2024 | 1,3300 | 1,3350 | 1,3200 | 1,3200 | 1,3200 | 342.344 |
| 04 mar 2024 | 1,3400 | 1,3540 | 1,3250 | 1,3250 | 1,3250 | 690.114 |
| 01 mar 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 70.364 |
| 29 feb 2024 | 1,3400 | 1,3580 | 1,3350 | 1,3400 | 1,3400 | 269.514 |
| 28 feb 2024 | 1,3400 | 1,3650 | 1,3400 | 1,3400 | 1,3400 | 629.487 |
| 27 feb 2024 | 1,3400 | 1,3640 | 1,3400 | 1,3400 | 1,3400 | 139.186 |
| 26 feb 2024 | 1,3350 | 1,3540 | 1,3300 | 1,3500 | 1,3500 | 455.512 |
| 23 feb 2024 | 1,3300 | 1,3325 | 1,3200 | 1,3300 | 1,3300 | 1.031.706 |
| 22 feb 2024 | 1,3150 | 1,3300 | 1,3100 | 1,3250 | 1,3250 | 2.248.459 |
| 21 feb 2024 | 1,3000 | 1,3255 | 1,2950 | 1,3100 | 1,3100 | 1.035.671 |
| 20 feb 2024 | 1,2950 | 1,3100 | 1,2880 | 1,2950 | 1,2950 | 965.497 |
| 16 feb 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2975 | 1,2975 | 2.394.679 |
| 15 feb 2024 | 1,2800 | 1,2850 | 1,2610 | 1,2750 | 1,2750 | 2.735.183 |
| 14 feb 2024 | 1,2600 | 1,2775 | 1,2575 | 1,2700 | 1,2700 | 856.735 |
| 13 feb 2024 | 1,3500 | 1,3600 | 1,2550 | 1,2600 | 1,2600 | 6.514.621 |
| 12 feb 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3550 | 1,3550 | 611.738 |
| *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.