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
56.465,11 -1.966,57 (-3,37%)
Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NasdaqCM - NasdaqCM 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 | 2,0900 | 2,1700 | 1,8200 | 1,8700 | 1,8700 | 718.200 |
| 09 may 2024 | 2,8500 | 2,9400 | 2,0800 | 2,1400 | 2,1400 | 1.224.800 |
| 08 may 2024 | 2,8300 | 3,1800 | 2,8000 | 2,8200 | 2,8200 | 236.800 |
| 07 may 2024 | 2,9600 | 3,0500 | 2,8000 | 2,8000 | 2,8000 | 181.300 |
| 06 may 2024 | 3,2000 | 3,2000 | 2,9400 | 2,9400 | 2,9400 | 210.900 |
| 03 may 2024 | 3,2300 | 3,2900 | 3,1000 | 3,2000 | 3,2000 | 109.300 |
| 02 may 2024 | 3,2900 | 3,3000 | 3,1400 | 3,1800 | 3,1800 | 89.200 |
| 01 may 2024 | 3,0900 | 3,2900 | 3,0600 | 3,2600 | 3,2600 | 79.100 |
| 30 abr 2024 | 2,9100 | 3,1500 | 2,9000 | 3,0600 | 3,0600 | 113.000 |
| 29 abr 2024 | 3,0000 | 3,0700 | 2,9000 | 2,9000 | 2,9000 | 114.700 |
| 26 abr 2024 | 2,9700 | 3,0800 | 2,9400 | 2,9900 | 2,9900 | 116.200 |
| 25 abr 2024 | 3,0100 | 3,1000 | 2,9000 | 2,9800 | 2,9800 | 107.200 |
| 24 abr 2024 | 3,0100 | 3,1300 | 2,9000 | 3,0200 | 3,0200 | 78.700 |
| 23 abr 2024 | 3,1500 | 3,1900 | 3,0100 | 3,0600 | 3,0600 | 77.800 |
| 22 abr 2024 | 3,0500 | 3,1500 | 2,9500 | 3,0900 | 3,0900 | 111.600 |
| 19 abr 2024 | 3,0000 | 3,0800 | 2,9500 | 3,0200 | 3,0200 | 139.500 |
| 18 abr 2024 | 3,2000 | 3,2000 | 2,9800 | 3,0200 | 3,0200 | 126.100 |
| 17 abr 2024 | 3,3000 | 3,3600 | 3,1700 | 3,2000 | 3,2000 | 98.300 |
| 16 abr 2024 | 3,3400 | 3,4200 | 3,2700 | 3,3300 | 3,3300 | 93.400 |
| 15 abr 2024 | 3,4300 | 3,6000 | 3,0000 | 3,4800 | 3,4800 | 735.400 |
| 12 abr 2024 | 3,7200 | 3,8100 | 3,6600 | 3,6900 | 3,6900 | 93.800 |
| 11 abr 2024 | 3,6900 | 3,8000 | 3,6200 | 3,7900 | 3,7900 | 180.600 |
| 10 abr 2024 | 3,5600 | 3,6800 | 3,5000 | 3,6800 | 3,6800 | 65.700 |
| 09 abr 2024 | 3,6300 | 3,6800 | 3,4900 | 3,6400 | 3,6400 | 127.700 |
| 08 abr 2024 | 3,5600 | 3,6400 | 3,4400 | 3,6300 | 3,6300 | 86.000 |
| 05 abr 2024 | 3,6000 | 3,6100 | 3,4300 | 3,5800 | 3,5800 | 143.800 |
| 04 abr 2024 | 3,6500 | 3,9300 | 3,5200 | 3,6200 | 3,6200 | 443.500 |
| 03 abr 2024 | 3,4300 | 3,7000 | 3,3600 | 3,6600 | 3,6600 | 202.100 |
| 02 abr 2024 | 3,2800 | 3,4800 | 3,2600 | 3,4700 | 3,4700 | 216.600 |
| 01 abr 2024 | 3,7400 | 3,7400 | 3,2500 | 3,3800 | 3,3800 | 424.800 |
| 28 mar 2024 | 3,7800 | 3,9200 | 3,4400 | 3,7800 | 3,7800 | 564.400 |
| 27 mar 2024 | 4,0000 | 4,0500 | 3,5900 | 3,9000 | 3,9000 | 658.400 |
| 26 mar 2024 | 3,2000 | 4,0700 | 3,2000 | 3,8300 | 3,8300 | 1.532.400 |
| 25 mar 2024 | 2,9400 | 3,1900 | 2,8600 | 3,1400 | 3,1400 | 230.900 |
| 22 mar 2024 | 2,7600 | 2,9000 | 2,6700 | 2,8900 | 2,8900 | 218.000 |
| 21 mar 2024 | 2,9000 | 2,9500 | 2,6900 | 2,7600 | 2,7600 | 384.200 |
| 20 mar 2024 | 2,9100 | 2,9100 | 2,6800 | 2,8000 | 2,8000 | 426.600 |
| 19 mar 2024 | 3,1100 | 3,2100 | 2,7800 | 2,8400 | 2,8400 | 430.300 |
| 18 mar 2024 | 3,2800 | 3,3500 | 3,0200 | 3,0800 | 3,0800 | 222.800 |
| 15 mar 2024 | 2,8300 | 3,1600 | 2,8000 | 3,1500 | 3,1500 | 310.500 |
| 14 mar 2024 | 3,1200 | 3,1200 | 2,8100 | 2,8900 | 2,8900 | 362.000 |
| 13 mar 2024 | 3,0900 | 3,2300 | 3,0200 | 3,1400 | 3,1400 | 194.000 |
| 12 mar 2024 | 3,4000 | 3,4000 | 3,0600 | 3,1100 | 3,1100 | 369.500 |
| 11 mar 2024 | 3,4700 | 3,4700 | 3,3100 | 3,3200 | 3,3200 | 286.400 |
| 08 mar 2024 | 3,8100 | 3,8100 | 3,3200 | 3,5000 | 3,5000 | 346.800 |
| 07 mar 2024 | 3,7800 | 3,8300 | 3,7100 | 3,7600 | 3,7600 | 127.700 |
| 06 mar 2024 | 3,8100 | 3,8500 | 3,7500 | 3,8200 | 3,8200 | 104.400 |
| 05 mar 2024 | 3,8000 | 3,8600 | 3,7200 | 3,7900 | 3,7900 | 124.800 |
| 04 mar 2024 | 3,8100 | 3,8100 | 3,7000 | 3,8000 | 3,8000 | 135.000 |
| 01 mar 2024 | 3,7600 | 3,8600 | 3,7500 | 3,8000 | 3,8000 | 135.800 |
| 29 feb 2024 | 3,8700 | 3,9100 | 3,7500 | 3,8100 | 3,8100 | 165.500 |
| 28 feb 2024 | 3,9900 | 4,0900 | 3,8000 | 3,8700 | 3,8700 | 289.700 |
| 27 feb 2024 | 4,3300 | 4,3300 | 3,9700 | 4,0100 | 4,0100 | 516.400 |
| 26 feb 2024 | 4,3700 | 4,4500 | 4,2200 | 4,3500 | 4,3500 | 152.200 |
| 23 feb 2024 | 4,3400 | 4,3700 | 4,2500 | 4,3700 | 4,3700 | 105.600 |
| 22 feb 2024 | 4,2300 | 4,3300 | 4,1900 | 4,3300 | 4,3300 | 114.600 |
| 21 feb 2024 | 4,3800 | 4,4300 | 4,1700 | 4,2500 | 4,2500 | 113.000 |
| 20 feb 2024 | 4,3400 | 4,5000 | 4,3000 | 4,3900 | 4,3900 | 202.500 |
| 16 feb 2024 | 4,3100 | 4,3500 | 4,2000 | 4,3000 | 4,3000 | 170.900 |
| 15 feb 2024 | 4,5500 | 4,5900 | 4,0500 | 4,2900 | 4,2900 | 471.200 |
| 14 feb 2024 | 4,6400 | 4,7200 | 4,3200 | 4,4600 | 4,4600 | 392.000 |
| 13 feb 2024 | 4,4400 | 4,8300 | 4,3600 | 4,7000 | 4,7000 | 636.100 |
| 12 feb 2024 | 4,4000 | 4,4300 | 4,2400 | 4,3800 | 4,3800 | 219.400 |
| 09 feb 2024 | 4,3500 | 4,4800 | 4,2500 | 4,4000 | 4,4000 | 192.000 |
| 08 feb 2024 | 4,1200 | 4,3400 | 4,0700 | 4,3300 | 4,3300 | 219.800 |
| 07 feb 2024 | 4,0000 | 4,3700 | 3,9600 | 4,1800 | 4,1800 | 452.400 |
| 06 feb 2024 | 3,7900 | 4,0000 | 3,7600 | 3,9600 | 3,9600 | 210.200 |
| 05 feb 2024 | 3,8700 | 3,9100 | 3,7000 | 3,8000 | 3,8000 | 273.300 |
| 02 feb 2024 | 3,8300 | 3,8600 | 3,6300 | 3,8100 | 3,8100 | 1.396.200 |
| 01 feb 2024 | 3,8600 | 3,9100 | 3,7200 | 3,8100 | 3,8100 | 445.500 |
| 31 ene 2024 | 4,0200 | 4,1200 | 3,8200 | 3,8800 | 3,8800 | 206.100 |
| 30 ene 2024 | 4,1000 | 4,1200 | 3,9600 | 4,0200 | 4,0200 | 486.700 |
| 29 ene 2024 | 3,8700 | 4,1400 | 3,8500 | 4,1300 | 4,1300 | 256.700 |
| 26 ene 2024 | 3,9000 | 3,9300 | 3,8100 | 3,8700 | 3,8700 | 189.900 |
| 25 ene 2024 | 3,9400 | 3,9400 | 3,7600 | 3,8900 | 3,8900 | 287.100 |
| 24 ene 2024 | 4,0300 | 4,1200 | 3,8300 | 3,8900 | 3,8900 | 313.500 |
| 23 ene 2024 | 3,9500 | 4,0900 | 3,8900 | 4,0600 | 4,0600 | 361.900 |
| 22 ene 2024 | 4,1000 | 4,1500 | 3,8900 | 3,9000 | 3,9000 | 264.400 |
| 19 ene 2024 | 4,1000 | 4,1500 | 3,9300 | 4,1100 | 4,1100 | 235.400 |
| 18 ene 2024 | 3,9500 | 4,0700 | 3,8500 | 4,0700 | 4,0700 | 319.500 |
| 17 ene 2024 | 3,8900 | 4,0200 | 3,8700 | 3,9200 | 3,9200 | 247.400 |
| 16 ene 2024 | 4,1700 | 4,2400 | 3,9600 | 3,9900 | 3,9900 | 245.100 |
| 12 ene 2024 | 4,0300 | 4,1900 | 4,0300 | 4,1700 | 4,1700 | 246.600 |
| 11 ene 2024 | 4,1400 | 4,1700 | 4,0000 | 4,0300 | 4,0300 | 200.900 |
| 10 ene 2024 | 4,3000 | 4,4400 | 4,0600 | 4,1400 | 4,1400 | 422.100 |
| 09 ene 2024 | 5,0700 | 5,1400 | 4,2600 | 4,3000 | 4,3000 | 922.600 |
| 08 ene 2024 | 5,1800 | 5,2100 | 4,8000 | 5,1400 | 5,1400 | 491.700 |
| 05 ene 2024 | 5,4900 | 5,5800 | 5,1700 | 5,1900 | 5,1900 | 323.200 |
| 04 ene 2024 | 5,2200 | 5,6700 | 5,2100 | 5,5200 | 5,5200 | 547.200 |
| 03 ene 2024 | 5,3800 | 5,3800 | 5,1800 | 5,2600 | 5,2600 | 233.500 |
| 02 ene 2024 | 5,0100 | 5,3400 | 5,0000 | 5,3100 | 5,3100 | 324.400 |
| 29 dic 2023 | 5,0600 | 5,2300 | 5,0300 | 5,1500 | 5,1500 | 395.300 |
| 28 dic 2023 | 5,1900 | 5,4400 | 4,9600 | 5,0100 | 5,0100 | 594.900 |
| 27 dic 2023 | 5,1600 | 5,3000 | 4,8600 | 5,1400 | 5,1400 | 1.052.000 |
| 26 dic 2023 | 4,7100 | 5,4000 | 4,7000 | 5,1000 | 5,1000 | 1.692.900 |
| 22 dic 2023 | 4,3000 | 4,7200 | 4,1900 | 4,6400 | 4,6400 | 3.508.300 |
| 21 dic 2023 | 3,7900 | 3,9800 | 3,7200 | 3,8500 | 3,8500 | 496.800 |
| 20 dic 2023 | 3,6800 | 3,9000 | 3,6100 | 3,6700 | 3,6700 | 392.300 |
| 19 dic 2023 | 3,6300 | 3,7700 | 3,6000 | 3,6200 | 3,6200 | 339.400 |
| 18 dic 2023 | 3,8000 | 3,8800 | 3,5600 | 3,5600 | 3,5600 | 357.500 |
| *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.