Mercados españoles abiertos en 7 hrs 17 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
36.391,47 -265,63 (-0,72%) Dólar/Euro
1,1094 +0,0005 (+0,04%) Petróleo Brent
71,65 +0,59 (+0,83%) Bitcoin EUR
49.487,84 +756,83 (+1,55%)
Cassava Sciences, Inc. (SAVA)
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:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 29,45 | 29,80 | 26,50 | 26,91 | 26,91 | 1.538.900 |
| 05 sept 2024 | 29,85 | 30,90 | 28,66 | 29,45 | 29,45 | 1.039.800 |
| 04 sept 2024 | 27,72 | 29,86 | 27,35 | 29,68 | 29,68 | 1.173.700 |
| 03 sept 2024 | 28,42 | 28,88 | 27,49 | 27,98 | 27,98 | 664.500 |
| 30 ago 2024 | 29,06 | 29,59 | 28,04 | 28,71 | 28,71 | 848.800 |
| 29 ago 2024 | 27,16 | 29,55 | 26,80 | 28,51 | 28,51 | 1.407.400 |
| 28 ago 2024 | 28,56 | 28,70 | 26,55 | 26,71 | 26,71 | 1.136.400 |
| 27 ago 2024 | 30,06 | 30,06 | 28,16 | 28,81 | 28,81 | 995.000 |
| 26 ago 2024 | 30,65 | 31,65 | 29,70 | 29,76 | 29,76 | 1.070.200 |
| 23 ago 2024 | 30,00 | 31,82 | 29,50 | 30,95 | 30,95 | 1.467.100 |
| 22 ago 2024 | 31,33 | 32,05 | 29,62 | 29,84 | 29,84 | 1.185.700 |
| 21 ago 2024 | 30,25 | 32,25 | 29,38 | 31,21 | 31,21 | 2.127.300 |
| 20 ago 2024 | 30,46 | 31,20 | 29,23 | 29,86 | 29,86 | 1.534.800 |
| 19 ago 2024 | 28,77 | 31,59 | 27,89 | 30,46 | 30,46 | 2.564.000 |
| 16 ago 2024 | 28,20 | 29,69 | 26,81 | 28,51 | 28,51 | 2.615.400 |
| 15 ago 2024 | 24,15 | 28,82 | 24,00 | 28,39 | 28,39 | 3.769.100 |
| 14 ago 2024 | 24,10 | 25,54 | 23,40 | 23,70 | 23,70 | 1.824.400 |
| 13 ago 2024 | 21,70 | 24,73 | 21,09 | 23,89 | 23,89 | 2.842.100 |
| 12 ago 2024 | 21,56 | 23,43 | 21,02 | 22,03 | 22,03 | 2.605.300 |
| 09 ago 2024 | 25,31 | 27,14 | 21,60 | 21,85 | 21,85 | 4.215.000 |
| 08 ago 2024 | 28,75 | 30,66 | 23,52 | 26,02 | 26,02 | 6.950.500 |
| 07 ago 2024 | 29,00 | 30,49 | 25,83 | 30,20 | 30,20 | 5.044.900 |
| 06 ago 2024 | 37,01 | 38,21 | 26,80 | 30,49 | 30,49 | 8.640.500 |
| 05 ago 2024 | 26,00 | 42,20 | 25,74 | 35,08 | 35,08 | 13.974.100 |
| 02 ago 2024 | 23,00 | 29,50 | 20,50 | 29,11 | 29,11 | 8.086.700 |
| 01 ago 2024 | 23,95 | 23,95 | 21,02 | 23,49 | 23,49 | 4.338.100 |
| 31 jul 2024 | 17,75 | 23,45 | 17,75 | 22,22 | 22,22 | 7.051.100 |
| 30 jul 2024 | 18,53 | 19,80 | 17,47 | 17,57 | 17,57 | 4.540.700 |
| 29 jul 2024 | 15,07 | 18,15 | 14,42 | 18,02 | 18,02 | 5.730.900 |
| 26 jul 2024 | 12,94 | 14,94 | 12,86 | 14,92 | 14,92 | 3.659.400 |
| 25 jul 2024 | 11,82 | 12,85 | 11,61 | 12,75 | 12,75 | 1.558.500 |
| 24 jul 2024 | 11,99 | 12,35 | 11,59 | 11,71 | 11,71 | 1.683.300 |
| 23 jul 2024 | 12,75 | 13,29 | 11,98 | 12,05 | 12,05 | 2.363.700 |
| 22 jul 2024 | 10,43 | 13,79 | 10,42 | 12,83 | 12,83 | 10.715.200 |
| 19 jul 2024 | 10,26 | 10,68 | 9,98 | 10,08 | 10,08 | 2.371.800 |
| 18 jul 2024 | 9,58 | 10,73 | 9,47 | 10,18 | 10,18 | 5.117.500 |
| 17 jul 2024 | 9,85 | 10,60 | 8,85 | 9,57 | 9,57 | 16.090.600 |
| 16 jul 2024 | 12,40 | 13,87 | 12,06 | 13,53 | 13,53 | 2.536.200 |
| 15 jul 2024 | 11,65 | 12,36 | 11,61 | 12,33 | 12,33 | 1.864.400 |
| 12 jul 2024 | 11,18 | 12,05 | 11,13 | 11,51 | 11,51 | 1.669.800 |
| 11 jul 2024 | 11,38 | 12,39 | 10,94 | 10,99 | 10,99 | 2.650.200 |
| 10 jul 2024 | 11,80 | 12,24 | 11,06 | 11,16 | 11,16 | 1.878.900 |
| 09 jul 2024 | 9,88 | 12,37 | 9,80 | 11,55 | 11,55 | 5.251.100 |
| 08 jul 2024 | 10,20 | 10,54 | 9,59 | 9,84 | 9,84 | 2.479.500 |
| 05 jul 2024 | 10,83 | 11,13 | 10,00 | 10,22 | 10,22 | 2.698.700 |
| 03 jul 2024 | 11,74 | 11,93 | 10,58 | 10,77 | 10,77 | 2.289.300 |
| 02 jul 2024 | 11,94 | 12,66 | 11,35 | 11,79 | 11,79 | 2.838.600 |
| 01 jul 2024 | 10,64 | 13,13 | 10,00 | 12,14 | 12,14 | 10.655.100 |
| 28 jun 2024 | 18,95 | 19,06 | 8,79 | 12,35 | 12,35 | 17.899.500 |
| 27 jun 2024 | 18,60 | 19,05 | 18,36 | 18,95 | 18,95 | 604.200 |
| 26 jun 2024 | 19,25 | 19,38 | 18,42 | 18,56 | 18,56 | 655.100 |
| 25 jun 2024 | 19,80 | 19,80 | 19,27 | 19,29 | 19,29 | 520.300 |
| 24 jun 2024 | 20,02 | 20,50 | 19,55 | 19,80 | 19,80 | 884.900 |
| 21 jun 2024 | 19,82 | 20,25 | 19,68 | 20,02 | 20,02 | 1.130.000 |
| 20 jun 2024 | 19,48 | 20,06 | 19,22 | 19,98 | 19,98 | 467.900 |
| 18 jun 2024 | 19,72 | 19,74 | 19,21 | 19,51 | 19,51 | 504.500 |
| 17 jun 2024 | 19,72 | 20,11 | 19,37 | 19,88 | 19,88 | 436.000 |
| 14 jun 2024 | 19,80 | 20,92 | 19,57 | 19,72 | 19,72 | 688.200 |
| 13 jun 2024 | 19,44 | 19,94 | 18,87 | 19,89 | 19,89 | 464.100 |
| 12 jun 2024 | 19,34 | 19,75 | 18,84 | 19,07 | 19,07 | 562.900 |
| 11 jun 2024 | 19,00 | 19,30 | 18,67 | 18,81 | 18,81 | 784.300 |
| 10 jun 2024 | 19,72 | 19,72 | 18,91 | 19,13 | 19,13 | 754.600 |
| 07 jun 2024 | 19,73 | 19,94 | 19,42 | 19,63 | 19,63 | 775.700 |
| 06 jun 2024 | 20,84 | 20,84 | 19,78 | 19,94 | 19,94 | 881.800 |
| 05 jun 2024 | 21,17 | 21,35 | 20,50 | 20,68 | 20,68 | 702.200 |
| 04 jun 2024 | 21,79 | 22,10 | 20,63 | 21,04 | 21,04 | 1.198.100 |
| 03 jun 2024 | 21,99 | 22,45 | 21,47 | 22,00 | 22,00 | 367.800 |
| 31 may 2024 | 22,74 | 22,90 | 21,55 | 22,03 | 22,03 | 598.900 |
| 30 may 2024 | 21,54 | 22,56 | 21,38 | 22,45 | 22,45 | 426.500 |
| 29 may 2024 | 21,19 | 21,70 | 21,16 | 21,28 | 21,28 | 353.600 |
| 28 may 2024 | 21,86 | 22,00 | 21,15 | 21,67 | 21,67 | 384.600 |
| 24 may 2024 | 21,57 | 22,80 | 21,44 | 21,72 | 21,72 | 637.800 |
| 23 may 2024 | 22,22 | 22,23 | 21,41 | 21,80 | 21,80 | 376.200 |
| 22 may 2024 | 22,16 | 22,35 | 21,52 | 22,12 | 22,12 | 327.400 |
| 21 may 2024 | 22,21 | 22,47 | 21,89 | 22,27 | 22,27 | 311.100 |
| 20 may 2024 | 23,15 | 23,59 | 22,04 | 22,10 | 22,10 | 649.100 |
| 17 may 2024 | 22,12 | 23,39 | 21,36 | 23,12 | 23,12 | 774.600 |
| 16 may 2024 | 23,00 | 23,11 | 21,47 | 21,56 | 21,56 | 643.700 |
| 15 may 2024 | 23,50 | 24,12 | 22,82 | 23,01 | 23,01 | 867.800 |
| 14 may 2024 | 21,50 | 23,46 | 21,48 | 23,33 | 23,33 | 1.799.000 |
| 13 may 2024 | 20,50 | 21,55 | 20,26 | 20,62 | 20,62 | 592.900 |
| 10 may 2024 | 21,09 | 21,12 | 20,04 | 20,23 | 20,23 | 608.600 |
| 09 may 2024 | 21,66 | 21,80 | 20,95 | 21,11 | 21,11 | 549.500 |
| 08 may 2024 | 21,71 | 23,73 | 21,13 | 21,57 | 21,57 | 1.189.900 |
| 07 may 2024 | 21,63 | 21,91 | 19,93 | 21,83 | 21,83 | 1.199.100 |
| 06 may 2024 | 22,06 | 22,11 | 21,46 | 21,52 | 21,52 | 841.300 |
| 03 may 2024 | 22,15 | 22,36 | 21,99 | 22,05 | 22,05 | 1.147.900 |
| 02 may 2024 | 22,20 | 22,25 | 21,89 | 22,06 | 22,06 | 1.051.100 |
| 01 may 2024 | 22,11 | 22,26 | 21,91 | 22,14 | 22,14 | 954.900 |
| 30 abr 2024 | 22,02 | 22,40 | 22,01 | 22,15 | 22,15 | 812.800 |
| 29 abr 2024 | 22,33 | 22,50 | 21,95 | 22,30 | 22,30 | 853.900 |
| 26 abr 2024 | 22,00 | 22,46 | 21,69 | 22,34 | 22,34 | 1.080.600 |
| 25 abr 2024 | 20,58 | 21,88 | 20,43 | 21,73 | 21,73 | 911.700 |
| 24 abr 2024 | 20,68 | 20,84 | 20,17 | 20,74 | 20,74 | 481.000 |
| 23 abr 2024 | 20,65 | 21,21 | 20,35 | 20,55 | 20,55 | 499.200 |
| 22 abr 2024 | 19,80 | 20,84 | 19,74 | 20,50 | 20,50 | 768.600 |
| 19 abr 2024 | 21,01 | 21,20 | 19,47 | 19,64 | 19,64 | 1.318.400 |
| 18 abr 2024 | 21,23 | 21,94 | 20,78 | 21,19 | 21,19 | 966.500 |
| 17 abr 2024 | 21,03 | 21,59 | 20,76 | 21,27 | 21,27 | 635.700 |
| 16 abr 2024 | 19,97 | 21,74 | 19,43 | 21,03 | 21,03 | 1.246.500 |
| *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.