Mercados españoles cerrados
S&P 500
5.463,68 -5,62 (-0,10%) Nasdaq
17.733,57 +15,91 (+0,09%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0680 -0,0035 (-0,33%) Petróleo Brent
85,16 +0,15 (+0,18%) Bitcoin EUR
56.930,22 -1.184,48 (-2,04%)
scPharmaceuticals Inc. (SCPH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:08PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 3,9400 | 4,3900 | 3,9200 | 4,3300 | 4,3300 | 266.411 |
| 25 jun 2024 | 4,0400 | 4,1600 | 3,9000 | 3,9600 | 3,9600 | 159.500 |
| 24 jun 2024 | 4,0600 | 4,1800 | 4,0000 | 4,0800 | 4,0800 | 118.100 |
| 21 jun 2024 | 4,0400 | 4,0900 | 3,9500 | 4,0300 | 4,0300 | 212.900 |
| 20 jun 2024 | 3,9500 | 4,1300 | 3,8000 | 4,0400 | 4,0400 | 258.100 |
| 18 jun 2024 | 4,0700 | 4,1400 | 3,9700 | 3,9900 | 3,9900 | 142.100 |
| 17 jun 2024 | 4,0900 | 4,2250 | 3,9800 | 4,0700 | 4,0700 | 150.900 |
| 14 jun 2024 | 4,0200 | 4,1900 | 3,9800 | 4,1400 | 4,1400 | 125.000 |
| 13 jun 2024 | 4,1000 | 4,2000 | 3,9800 | 4,0600 | 4,0600 | 109.800 |
| 12 jun 2024 | 4,2100 | 4,2600 | 4,0000 | 4,0400 | 4,0400 | 250.300 |
| 11 jun 2024 | 4,1400 | 4,2600 | 4,0700 | 4,1100 | 4,1100 | 220.200 |
| 10 jun 2024 | 3,7600 | 4,1600 | 3,7300 | 4,1200 | 4,1200 | 341.200 |
| 07 jun 2024 | 3,8900 | 3,9950 | 3,6900 | 3,7500 | 3,7500 | 667.500 |
| 06 jun 2024 | 4,4500 | 4,6870 | 3,8200 | 3,8800 | 3,8800 | 600.200 |
| 05 jun 2024 | 4,0500 | 4,4700 | 4,0000 | 4,4400 | 4,4400 | 434.500 |
| 04 jun 2024 | 3,9800 | 4,1200 | 3,9200 | 4,0200 | 4,0200 | 68.100 |
| 03 jun 2024 | 3,9600 | 4,0780 | 3,8600 | 3,9900 | 3,9900 | 109.600 |
| 31 may 2024 | 4,0400 | 4,1400 | 3,8700 | 3,9100 | 3,9100 | 119.500 |
| 30 may 2024 | 3,9600 | 4,1200 | 3,9600 | 4,0100 | 4,0100 | 147.300 |
| 29 may 2024 | 3,8500 | 4,0000 | 3,7350 | 3,9200 | 3,9200 | 164.600 |
| 28 may 2024 | 3,5700 | 3,8400 | 3,4400 | 3,8050 | 3,8050 | 276.400 |
| 24 may 2024 | 3,5200 | 3,7900 | 3,3900 | 3,5100 | 3,5100 | 370.200 |
| 23 may 2024 | 3,6000 | 3,6000 | 3,2400 | 3,5200 | 3,5200 | 621.000 |
| 22 may 2024 | 3,8300 | 3,9400 | 3,4600 | 3,5400 | 3,5400 | 475.200 |
| 21 may 2024 | 4,0400 | 4,1190 | 3,8200 | 3,8250 | 3,8250 | 246.400 |
| 20 may 2024 | 4,7400 | 4,7400 | 4,0100 | 4,0400 | 4,0400 | 566.000 |
| 17 may 2024 | 4,8200 | 4,9100 | 4,6700 | 4,7500 | 4,7500 | 237.100 |
| 16 may 2024 | 4,5900 | 4,9200 | 4,5750 | 4,8250 | 4,8250 | 312.800 |
| 15 may 2024 | 4,3500 | 4,7900 | 4,0090 | 4,5700 | 4,5700 | 828.700 |
| 14 may 2024 | 4,3900 | 4,6900 | 4,3900 | 4,5000 | 4,5000 | 347.100 |
| 13 may 2024 | 4,5400 | 4,6800 | 4,3500 | 4,3500 | 4,3500 | 179.700 |
| 10 may 2024 | 4,7900 | 4,8600 | 4,4650 | 4,4800 | 4,4800 | 112.100 |
| 09 may 2024 | 4,6800 | 4,9400 | 4,6740 | 4,8100 | 4,8100 | 159.000 |
| 08 may 2024 | 4,8300 | 4,9200 | 4,6800 | 4,6900 | 4,6900 | 159.400 |
| 07 may 2024 | 4,7600 | 4,9750 | 4,6600 | 4,9000 | 4,9000 | 238.900 |
| 06 may 2024 | 4,7200 | 4,8300 | 4,6100 | 4,7300 | 4,7300 | 106.800 |
| 03 may 2024 | 4,7600 | 4,8500 | 4,5400 | 4,6600 | 4,6600 | 160.000 |
| 02 may 2024 | 4,6400 | 4,7000 | 4,4700 | 4,6600 | 4,6600 | 107.400 |
| 01 may 2024 | 4,4800 | 4,7000 | 4,4600 | 4,5400 | 4,5400 | 100.100 |
| 30 abr 2024 | 4,5500 | 4,5800 | 4,4000 | 4,4700 | 4,4700 | 184.900 |
| 29 abr 2024 | 4,5200 | 4,7100 | 4,4900 | 4,5800 | 4,5800 | 194.100 |
| 26 abr 2024 | 4,3800 | 4,5800 | 4,3200 | 4,4900 | 4,4900 | 119.700 |
| 25 abr 2024 | 4,4700 | 4,5500 | 4,2700 | 4,3500 | 4,3500 | 187.400 |
| 24 abr 2024 | 4,6400 | 4,7500 | 4,4900 | 4,5000 | 4,5000 | 92.000 |
| 23 abr 2024 | 4,6300 | 4,7900 | 4,5700 | 4,6100 | 4,6100 | 85.300 |
| 22 abr 2024 | 4,5800 | 4,6600 | 4,4500 | 4,5700 | 4,5700 | 113.900 |
| 19 abr 2024 | 4,5000 | 4,6200 | 4,4100 | 4,5600 | 4,5600 | 166.600 |
| 18 abr 2024 | 4,4200 | 4,5200 | 4,2500 | 4,5100 | 4,5100 | 223.900 |
| 17 abr 2024 | 4,6900 | 4,7550 | 4,4100 | 4,4200 | 4,4200 | 249.600 |
| 16 abr 2024 | 4,8600 | 4,9000 | 4,6700 | 4,6700 | 4,6700 | 126.200 |
| 15 abr 2024 | 4,8900 | 4,9700 | 4,7500 | 4,8600 | 4,8600 | 184.100 |
| 12 abr 2024 | 5,0900 | 5,1300 | 4,9300 | 4,9300 | 4,9300 | 137.200 |
| 11 abr 2024 | 4,7800 | 5,1100 | 4,7800 | 5,1000 | 5,1000 | 146.200 |
| 10 abr 2024 | 4,8800 | 4,9000 | 4,7000 | 4,7800 | 4,7800 | 248.800 |
| 09 abr 2024 | 4,9400 | 5,1200 | 4,8310 | 5,0200 | 5,0200 | 160.300 |
| 08 abr 2024 | 5,0200 | 5,0800 | 4,8900 | 4,9300 | 4,9300 | 138.800 |
| 05 abr 2024 | 5,1800 | 5,1800 | 4,9800 | 5,0300 | 5,0300 | 202.700 |
| 04 abr 2024 | 5,2200 | 5,3300 | 5,0700 | 5,1400 | 5,1400 | 163.600 |
| 03 abr 2024 | 4,7600 | 5,3100 | 4,7100 | 5,2100 | 5,2100 | 258.800 |
| 02 abr 2024 | 4,7800 | 4,8600 | 4,6500 | 4,7800 | 4,7800 | 178.700 |
| 01 abr 2024 | 4,9700 | 4,9700 | 4,7700 | 4,8500 | 4,8500 | 216.600 |
| 28 mar 2024 | 5,1300 | 5,1550 | 4,9700 | 5,0200 | 5,0200 | 110.100 |
| 27 mar 2024 | 5,0500 | 5,1600 | 4,8700 | 5,0300 | 5,0300 | 229.400 |
| 26 mar 2024 | 4,8600 | 5,1500 | 4,8600 | 4,9100 | 4,9100 | 299.000 |
| 25 mar 2024 | 5,1100 | 5,2100 | 4,8400 | 4,8600 | 4,8600 | 664.200 |
| 22 mar 2024 | 5,3200 | 5,3300 | 5,1350 | 5,1700 | 5,1700 | 206.200 |
| 21 mar 2024 | 5,6300 | 5,7000 | 5,3500 | 5,3800 | 5,3800 | 145.100 |
| 20 mar 2024 | 5,3400 | 5,5900 | 5,2100 | 5,5800 | 5,5800 | 187.500 |
| 19 mar 2024 | 5,5000 | 5,5000 | 5,3500 | 5,3700 | 5,3700 | 128.200 |
| 18 mar 2024 | 5,8500 | 5,9500 | 5,4600 | 5,4900 | 5,4900 | 193.000 |
| 15 mar 2024 | 5,2800 | 6,2000 | 5,2800 | 5,8300 | 5,8300 | 659.900 |
| 14 mar 2024 | 5,6500 | 5,7810 | 4,9500 | 5,3000 | 5,3000 | 573.300 |
| 13 mar 2024 | 5,3100 | 5,6100 | 5,2850 | 5,4400 | 5,4400 | 179.100 |
| 12 mar 2024 | 5,3600 | 5,6000 | 5,1500 | 5,3600 | 5,3600 | 348.100 |
| 11 mar 2024 | 5,3300 | 5,4600 | 5,2500 | 5,2800 | 5,2800 | 172.600 |
| 08 mar 2024 | 5,7400 | 5,7500 | 5,3200 | 5,3800 | 5,3800 | 316.400 |
| 07 mar 2024 | 5,9200 | 6,1600 | 5,6600 | 5,6700 | 5,6700 | 255.000 |
| 06 mar 2024 | 5,9100 | 6,0000 | 5,7600 | 5,9000 | 5,9000 | 224.000 |
| 05 mar 2024 | 5,9400 | 6,0300 | 5,7200 | 5,8600 | 5,8600 | 320.900 |
| 04 mar 2024 | 6,1800 | 6,1800 | 5,9200 | 6,0000 | 6,0000 | 248.400 |
| 01 mar 2024 | 6,0300 | 6,2800 | 5,9800 | 6,1200 | 6,1200 | 121.700 |
| 29 feb 2024 | 6,1300 | 6,2800 | 5,9900 | 6,0200 | 6,0200 | 283.400 |
| 28 feb 2024 | 6,2200 | 6,2870 | 5,9300 | 6,0200 | 6,0200 | 184.800 |
| 27 feb 2024 | 6,0200 | 6,5400 | 6,0200 | 6,2200 | 6,2200 | 195.700 |
| 26 feb 2024 | 5,6700 | 6,0300 | 5,6650 | 5,9900 | 5,9900 | 87.900 |
| 23 feb 2024 | 5,6300 | 5,7500 | 5,5100 | 5,6600 | 5,6600 | 111.800 |
| 22 feb 2024 | 5,5500 | 5,7700 | 5,4850 | 5,6400 | 5,6400 | 154.300 |
| 21 feb 2024 | 5,6800 | 5,6900 | 5,5100 | 5,5800 | 5,5800 | 120.500 |
| 20 feb 2024 | 5,6900 | 5,8400 | 5,5910 | 5,7000 | 5,7000 | 129.400 |
| 16 feb 2024 | 5,6500 | 6,0350 | 5,5900 | 5,7400 | 5,7400 | 173.900 |
| 15 feb 2024 | 5,6700 | 5,8100 | 5,4700 | 5,6800 | 5,6800 | 262.300 |
| 14 feb 2024 | 5,4100 | 5,7100 | 5,4100 | 5,6400 | 5,6400 | 236.800 |
| 13 feb 2024 | 5,6500 | 5,6500 | 5,2550 | 5,3500 | 5,3500 | 245.500 |
| 12 feb 2024 | 5,3800 | 5,7800 | 5,3200 | 5,7300 | 5,7300 | 279.200 |
| 09 feb 2024 | 5,1300 | 5,4000 | 5,0620 | 5,3800 | 5,3800 | 175.900 |
| 08 feb 2024 | 5,2100 | 5,3000 | 5,0700 | 5,1100 | 5,1100 | 325.700 |
| 07 feb 2024 | 5,3300 | 5,3900 | 5,1900 | 5,2000 | 5,2000 | 157.400 |
| 06 feb 2024 | 5,2300 | 5,5400 | 5,1400 | 5,3200 | 5,3200 | 237.000 |
| 05 feb 2024 | 4,8400 | 5,2850 | 4,7400 | 5,1900 | 5,1900 | 320.700 |
| 02 feb 2024 | 5,0300 | 5,0850 | 4,9100 | 4,9100 | 4,9100 | 263.700 |
| *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.