Mercados españoles cerrados en 7 hrs 48 min
IBEX 35
8.442,00 +7,20 (+0,09%) Euro Stoxx 50
3.756,08 +0,02 (+0,00%) Dólar/Euro
1,0166 -0,0014 (-0,14%) Petróleo Brent
93,43 -0,22 (-0,23%) Oro
1.776,10 -0,60 (-0,03%) BTC-EUR
23.071,14 -663,68 (-2,80%)
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:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 ago 2022 | 24,08 | 34,87 | 23,75 | 25,72 | 25,72 | 34.994.200 |
| 16 ago 2022 | 20,08 | 20,86 | 19,47 | 20,21 | 20,21 | 2.082.900 |
| 15 ago 2022 | 20,32 | 20,95 | 19,75 | 20,19 | 20,19 | 899.100 |
| 12 ago 2022 | 19,95 | 21,32 | 19,74 | 20,42 | 20,42 | 1.348.500 |
| 11 ago 2022 | 19,88 | 21,48 | 19,50 | 19,85 | 19,85 | 1.323.800 |
| 10 ago 2022 | 21,08 | 21,10 | 19,64 | 19,82 | 19,82 | 876.000 |
| 09 ago 2022 | 19,10 | 20,22 | 19,06 | 20,21 | 20,21 | 1.244.300 |
| 08 ago 2022 | 17,40 | 20,95 | 17,37 | 19,42 | 19,42 | 3.856.300 |
| 05 ago 2022 | 17,26 | 17,56 | 16,81 | 17,50 | 17,50 | 1.933.000 |
| 04 ago 2022 | 19,00 | 19,30 | 17,00 | 17,16 | 17,16 | 1.897.800 |
| 03 ago 2022 | 18,99 | 19,46 | 17,56 | 18,50 | 18,50 | 2.282.300 |
| 02 ago 2022 | 17,50 | 20,32 | 17,41 | 19,38 | 19,38 | 3.326.600 |
| 01 ago 2022 | 16,33 | 18,16 | 15,90 | 17,95 | 17,95 | 3.301.500 |
| 29 jul 2022 | 16,99 | 17,17 | 15,85 | 16,33 | 16,33 | 2.118.300 |
| 28 jul 2022 | 18,23 | 18,49 | 16,75 | 16,84 | 16,84 | 2.616.300 |
| 27 jul 2022 | 14,40 | 19,00 | 13,84 | 18,69 | 18,69 | 13.411.000 |
| 26 jul 2022 | 21,25 | 21,81 | 20,75 | 21,72 | 21,72 | 510.300 |
| 25 jul 2022 | 23,00 | 23,00 | 21,30 | 21,69 | 21,69 | 794.000 |
| 22 jul 2022 | 23,60 | 23,83 | 21,45 | 22,93 | 22,93 | 1.301.600 |
| 21 jul 2022 | 24,16 | 24,93 | 23,15 | 23,64 | 23,64 | 1.114.300 |
| 20 jul 2022 | 24,36 | 25,55 | 23,85 | 24,21 | 24,21 | 683.100 |
| 19 jul 2022 | 23,94 | 24,96 | 23,75 | 24,36 | 24,36 | 680.400 |
| 18 jul 2022 | 24,00 | 24,62 | 23,33 | 23,57 | 23,57 | 614.700 |
| 15 jul 2022 | 23,78 | 24,17 | 23,15 | 23,91 | 23,91 | 880.700 |
| 14 jul 2022 | 23,20 | 23,42 | 21,82 | 23,27 | 23,27 | 790.300 |
| 13 jul 2022 | 22,95 | 23,90 | 22,77 | 23,40 | 23,40 | 576.100 |
| 12 jul 2022 | 23,34 | 23,93 | 22,89 | 23,23 | 23,23 | 601.800 |
| 11 jul 2022 | 24,08 | 24,52 | 22,84 | 23,34 | 23,34 | 718.800 |
| 08 jul 2022 | 24,51 | 25,27 | 23,88 | 24,28 | 24,28 | 762.500 |
| 07 jul 2022 | 24,34 | 25,63 | 24,34 | 24,91 | 24,91 | 875.200 |
| 06 jul 2022 | 26,01 | 26,99 | 24,25 | 24,43 | 24,43 | 1.067.300 |
| 05 jul 2022 | 26,44 | 27,13 | 26,00 | 26,49 | 26,49 | 700.200 |
| 01 jul 2022 | 27,88 | 28,74 | 25,82 | 26,51 | 26,51 | 757.400 |
| 30 jun 2022 | 29,24 | 30,08 | 27,87 | 28,12 | 28,12 | 937.000 |
| 29 jun 2022 | 29,17 | 29,99 | 28,30 | 29,75 | 29,75 | 394.100 |
| 28 jun 2022 | 30,52 | 30,90 | 28,61 | 29,47 | 29,47 | 714.000 |
| 27 jun 2022 | 30,50 | 31,12 | 29,90 | 30,85 | 30,85 | 557.600 |
| 24 jun 2022 | 30,80 | 31,57 | 29,42 | 30,44 | 30,44 | 1.219.800 |
| 23 jun 2022 | 29,27 | 31,11 | 28,30 | 30,80 | 30,80 | 1.100.000 |
| 22 jun 2022 | 26,59 | 29,49 | 26,53 | 29,27 | 29,27 | 1.379.900 |
| 21 jun 2022 | 27,30 | 28,00 | 26,02 | 26,61 | 26,61 | 737.700 |
| 17 jun 2022 | 26,54 | 28,67 | 26,54 | 26,92 | 26,92 | 867.700 |
| 16 jun 2022 | 25,57 | 26,50 | 24,76 | 26,43 | 26,43 | 485.600 |
| 15 jun 2022 | 24,25 | 27,03 | 24,09 | 26,80 | 26,80 | 777.300 |
| 14 jun 2022 | 23,08 | 24,70 | 22,31 | 24,45 | 24,45 | 797.400 |
| 13 jun 2022 | 25,58 | 26,41 | 22,31 | 22,67 | 22,67 | 1.353.000 |
| 10 jun 2022 | 25,27 | 28,00 | 24,91 | 27,49 | 27,49 | 859.900 |
| 09 jun 2022 | 28,22 | 28,45 | 25,81 | 25,87 | 25,87 | 617.500 |
| 08 jun 2022 | 28,39 | 29,69 | 27,95 | 28,20 | 28,20 | 650.400 |
| 07 jun 2022 | 28,01 | 29,77 | 27,71 | 28,88 | 28,88 | 737.700 |
| 06 jun 2022 | 28,85 | 29,82 | 27,49 | 27,93 | 27,93 | 675.800 |
| 03 jun 2022 | 27,21 | 30,74 | 27,02 | 29,06 | 29,06 | 1.657.300 |
| 02 jun 2022 | 26,31 | 28,36 | 25,87 | 27,56 | 27,56 | 809.300 |
| 01 jun 2022 | 30,97 | 31,17 | 26,70 | 26,82 | 26,82 | 2.077.600 |
| 31 may 2022 | 27,00 | 37,00 | 26,64 | 30,60 | 30,60 | 8.933.800 |
| 27 may 2022 | 25,91 | 27,19 | 24,65 | 26,66 | 26,66 | 759.200 |
| 26 may 2022 | 26,64 | 27,64 | 25,44 | 25,50 | 25,50 | 720.800 |
| 25 may 2022 | 24,69 | 26,85 | 24,52 | 26,64 | 26,64 | 702.500 |
| 24 may 2022 | 27,64 | 27,65 | 24,59 | 25,06 | 25,06 | 1.107.600 |
| 23 may 2022 | 25,15 | 27,68 | 25,15 | 27,23 | 27,23 | 1.309.100 |
| 20 may 2022 | 24,95 | 25,89 | 23,37 | 25,15 | 25,15 | 1.810.400 |
| 19 may 2022 | 21,91 | 24,09 | 21,91 | 23,98 | 23,98 | 876.700 |
| 18 may 2022 | 22,90 | 23,22 | 21,65 | 22,28 | 22,28 | 934.200 |
| 17 may 2022 | 21,25 | 22,97 | 21,25 | 22,76 | 22,76 | 1.031.400 |
| 16 may 2022 | 18,86 | 22,47 | 18,81 | 20,82 | 20,82 | 1.634.900 |
| 13 may 2022 | 18,13 | 20,49 | 18,00 | 19,24 | 19,24 | 1.029.900 |
| 12 may 2022 | 16,13 | 18,48 | 15,72 | 17,63 | 17,63 | 1.247.300 |
| 11 may 2022 | 19,38 | 19,78 | 17,03 | 17,22 | 17,22 | 1.434.500 |
| 10 may 2022 | 19,29 | 20,02 | 18,30 | 19,78 | 19,78 | 1.082.100 |
| 09 may 2022 | 19,50 | 20,29 | 18,55 | 18,93 | 18,93 | 1.656.600 |
| 06 may 2022 | 20,24 | 20,70 | 19,43 | 20,05 | 20,05 | 953.300 |
| 05 may 2022 | 20,89 | 21,05 | 19,72 | 20,75 | 20,75 | 899.000 |
| 04 may 2022 | 21,14 | 21,22 | 19,27 | 21,11 | 21,11 | 1.380.300 |
| 03 may 2022 | 20,81 | 21,38 | 20,17 | 21,08 | 21,08 | 742.800 |
| 02 may 2022 | 20,68 | 22,44 | 19,80 | 20,80 | 20,80 | 1.388.800 |
| 29 abr 2022 | 20,85 | 22,10 | 20,68 | 20,87 | 20,87 | 1.148.400 |
| 28 abr 2022 | 21,34 | 21,36 | 19,79 | 20,90 | 20,90 | 1.308.500 |
| 27 abr 2022 | 22,07 | 22,50 | 20,60 | 21,11 | 21,11 | 1.681.000 |
| 26 abr 2022 | 20,64 | 24,50 | 20,62 | 21,55 | 21,55 | 4.869.100 |
| 25 abr 2022 | 18,65 | 20,73 | 18,11 | 20,61 | 20,61 | 2.163.400 |
| 22 abr 2022 | 18,22 | 20,87 | 18,22 | 19,01 | 19,01 | 2.759.900 |
| 21 abr 2022 | 21,01 | 21,01 | 18,07 | 18,51 | 18,51 | 3.139.600 |
| 20 abr 2022 | 21,42 | 22,10 | 20,34 | 20,39 | 20,39 | 2.212.700 |
| 19 abr 2022 | 19,27 | 22,71 | 18,65 | 22,46 | 22,46 | 7.895.100 |
| 18 abr 2022 | 26,00 | 26,04 | 24,46 | 25,31 | 25,31 | 1.649.000 |
| 14 abr 2022 | 26,94 | 27,02 | 25,83 | 26,25 | 26,25 | 919.300 |
| 13 abr 2022 | 26,02 | 27,83 | 26,02 | 26,94 | 26,94 | 1.422.200 |
| 12 abr 2022 | 26,57 | 27,88 | 25,70 | 26,17 | 26,17 | 1.130.600 |
| 11 abr 2022 | 26,65 | 27,30 | 25,55 | 26,05 | 26,05 | 1.237.400 |
| 08 abr 2022 | 28,13 | 28,33 | 26,93 | 27,09 | 27,09 | 1.358.800 |
| 07 abr 2022 | 28,95 | 29,00 | 25,11 | 28,05 | 28,05 | 4.078.400 |
| 06 abr 2022 | 30,43 | 30,67 | 28,42 | 29,20 | 29,20 | 3.343.300 |
| 05 abr 2022 | 38,71 | 39,09 | 30,60 | 31,23 | 31,23 | 6.907.000 |
| 04 abr 2022 | 38,00 | 38,68 | 36,88 | 38,47 | 38,47 | 1.060.400 |
| 01 abr 2022 | 37,14 | 37,97 | 36,53 | 37,95 | 37,95 | 889.500 |
| 31 mar 2022 | 38,67 | 39,15 | 36,90 | 37,14 | 37,14 | 1.243.100 |
| 30 mar 2022 | 39,98 | 42,82 | 38,23 | 38,54 | 38,54 | 1.937.300 |
| 29 mar 2022 | 40,54 | 41,68 | 39,66 | 39,98 | 39,98 | 971.400 |
| 28 mar 2022 | 40,63 | 41,01 | 38,08 | 40,14 | 40,14 | 700.000 |
| 25 mar 2022 | 40,50 | 41,39 | 39,82 | 40,17 | 40,17 | 633.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
