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
56.879,50 +140,77 (+0,25%)
SELLAS Life Sciences Group, Inc. (SLS)
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:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,3300 | 1,4200 | 1,2900 | 1,3600 | 1,3600 | 1.394.400 |
| 09 may 2024 | 1,2900 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 471.200 |
| 08 may 2024 | 1,2900 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 307.900 |
| 07 may 2024 | 1,2800 | 1,3400 | 1,2700 | 1,3200 | 1,3200 | 547.900 |
| 06 may 2024 | 1,3300 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 711.100 |
| 03 may 2024 | 1,3600 | 1,3700 | 1,2900 | 1,3300 | 1,3300 | 786.900 |
| 02 may 2024 | 1,2500 | 1,3500 | 1,2100 | 1,3500 | 1,3500 | 1.274.100 |
| 01 may 2024 | 1,3000 | 1,4400 | 1,1200 | 1,2800 | 1,2800 | 9.517.200 |
| 30 abr 2024 | 1,1600 | 1,2800 | 1,1300 | 1,2400 | 1,2400 | 1.104.200 |
| 29 abr 2024 | 1,3300 | 1,3400 | 1,2000 | 1,2100 | 1,2100 | 3.332.800 |
| 26 abr 2024 | 1,5300 | 1,5500 | 1,4200 | 1,4600 | 1,4600 | 1.292.500 |
| 25 abr 2024 | 1,5200 | 1,5800 | 1,5000 | 1,5200 | 1,5200 | 657.900 |
| 24 abr 2024 | 1,6100 | 1,6300 | 1,4600 | 1,5400 | 1,5400 | 1.318.600 |
| 23 abr 2024 | 1,5400 | 1,7200 | 1,4600 | 1,6300 | 1,6300 | 2.037.200 |
| 22 abr 2024 | 1,5500 | 1,6200 | 1,5000 | 1,5400 | 1,5400 | 1.584.700 |
| 19 abr 2024 | 1,5400 | 1,5700 | 1,4700 | 1,5400 | 1,5400 | 1.799.100 |
| 18 abr 2024 | 1,4600 | 1,5300 | 1,4000 | 1,5200 | 1,5200 | 1.598.300 |
| 17 abr 2024 | 1,3400 | 1,4500 | 1,3200 | 1,4100 | 1,4100 | 563.800 |
| 16 abr 2024 | 1,3200 | 1,4100 | 1,2800 | 1,3600 | 1,3600 | 1.210.500 |
| 15 abr 2024 | 1,3000 | 1,3700 | 1,2700 | 1,3300 | 1,3300 | 808.500 |
| 12 abr 2024 | 1,4200 | 1,4200 | 1,3000 | 1,3400 | 1,3400 | 1.109.000 |
| 11 abr 2024 | 1,3900 | 1,4100 | 1,3100 | 1,4000 | 1,4000 | 545.700 |
| 10 abr 2024 | 1,3800 | 1,4800 | 1,3300 | 1,3900 | 1,3900 | 915.500 |
| 09 abr 2024 | 1,4700 | 1,4900 | 1,2500 | 1,4000 | 1,4000 | 2.207.900 |
| 08 abr 2024 | 1,3800 | 1,4900 | 1,3600 | 1,4500 | 1,4500 | 2.297.100 |
| 05 abr 2024 | 1,3000 | 1,3500 | 1,2600 | 1,3400 | 1,3400 | 946.300 |
| 04 abr 2024 | 1,3200 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 2.029.500 |
| 03 abr 2024 | 1,2500 | 1,3300 | 1,1800 | 1,3100 | 1,3100 | 2.685.100 |
| 02 abr 2024 | 1,1000 | 1,2400 | 1,0700 | 1,1800 | 1,1800 | 2.411.800 |
| 01 abr 2024 | 1,0300 | 1,0800 | 0,9800 | 1,0700 | 1,0700 | 1.630.600 |
| 28 mar 2024 | 1,0200 | 1,0300 | 0,9900 | 1,0100 | 1,0100 | 1.292.600 |
| 27 mar 2024 | 1,0200 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 1.129.000 |
| 26 mar 2024 | 1,0600 | 1,0900 | 0,9600 | 1,0600 | 1,0600 | 4.186.100 |
| 25 mar 2024 | 1,1100 | 1,1200 | 1,0100 | 1,0400 | 1,0400 | 2.289.400 |
| 22 mar 2024 | 1,0500 | 1,0900 | 1,0000 | 1,0700 | 1,0700 | 2.499.900 |
| 21 mar 2024 | 1,0700 | 1,0700 | 0,9900 | 1,0100 | 1,0100 | 1.170.200 |
| 20 mar 2024 | 1,0800 | 1,1000 | 1,0000 | 1,0400 | 1,0400 | 1.285.200 |
| 19 mar 2024 | 1,1200 | 1,1300 | 1,0500 | 1,0500 | 1,0500 | 2.053.100 |
| 18 mar 2024 | 1,0800 | 1,1200 | 1,0100 | 1,0500 | 1,0500 | 1.145.800 |
| 15 mar 2024 | 1,2200 | 1,2200 | 0,9800 | 1,1000 | 1,1000 | 7.292.400 |
| 14 mar 2024 | 1,6200 | 1,7200 | 1,5200 | 1,5500 | 1,5500 | 2.126.700 |
| 13 mar 2024 | 1,4100 | 1,5500 | 1,3900 | 1,4900 | 1,4900 | 1.541.200 |
| 12 mar 2024 | 1,4200 | 1,4500 | 1,3200 | 1,3800 | 1,3800 | 933.300 |
| 11 mar 2024 | 1,3700 | 1,4300 | 1,3000 | 1,3600 | 1,3600 | 1.340.700 |
| 08 mar 2024 | 1,3000 | 1,3600 | 1,1700 | 1,2600 | 1,2600 | 1.182.600 |
| 07 mar 2024 | 1,2000 | 1,3600 | 1,1100 | 1,3100 | 1,3100 | 1.482.700 |
| 06 mar 2024 | 1,0300 | 1,2200 | 1,0200 | 1,2000 | 1,2000 | 1.893.900 |
| 05 mar 2024 | 1,0100 | 1,0600 | 0,9700 | 1,0500 | 1,0500 | 840.200 |
| 04 mar 2024 | 1,0100 | 1,0700 | 0,9600 | 1,0300 | 1,0300 | 640.200 |
| 01 mar 2024 | 1,0000 | 1,0400 | 0,9300 | 1,0000 | 1,0000 | 1.078.300 |
| 29 feb 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0100 | 1,0100 | 445.800 |
| 28 feb 2024 | 1,0400 | 1,0500 | 1,0000 | 1,0100 | 1,0100 | 684.900 |
| 27 feb 2024 | 1,0500 | 1,0900 | 1,0100 | 1,0100 | 1,0100 | 1.106.000 |
| 26 feb 2024 | 0,9600 | 1,0400 | 0,9200 | 1,0200 | 1,0200 | 1.030.100 |
| 23 feb 2024 | 0,8900 | 1,0000 | 0,8900 | 0,9400 | 0,9400 | 1.261.400 |
| 22 feb 2024 | 0,9000 | 0,9000 | 0,7800 | 0,8900 | 0,8900 | 750.400 |
| 21 feb 2024 | 0,8100 | 0,8700 | 0,7900 | 0,8600 | 0,8600 | 588.700 |
| 20 feb 2024 | 0,7600 | 0,8500 | 0,7300 | 0,8000 | 0,8000 | 515.600 |
| 16 feb 2024 | 0,7200 | 0,7800 | 0,7100 | 0,7700 | 0,7700 | 639.000 |
| 15 feb 2024 | 0,7100 | 0,7400 | 0,6600 | 0,7000 | 0,7000 | 501.900 |
| 14 feb 2024 | 0,7500 | 0,7700 | 0,7000 | 0,7100 | 0,7100 | 811.400 |
| 13 feb 2024 | 0,7700 | 0,8600 | 0,7300 | 0,7400 | 0,7400 | 1.409.200 |
| 12 feb 2024 | 0,7800 | 0,8100 | 0,7500 | 0,7900 | 0,7900 | 453.100 |
| 09 feb 2024 | 0,8100 | 0,8100 | 0,7500 | 0,7800 | 0,7800 | 690.200 |
| 08 feb 2024 | 0,7400 | 0,8000 | 0,7200 | 0,7800 | 0,7800 | 1.418.600 |
| 07 feb 2024 | 0,6800 | 0,7400 | 0,6500 | 0,7300 | 0,7300 | 1.110.900 |
| 06 feb 2024 | 0,6100 | 0,6900 | 0,5900 | 0,6800 | 0,6800 | 1.791.800 |
| 05 feb 2024 | 0,5800 | 0,6100 | 0,5600 | 0,6100 | 0,6100 | 871.800 |
| 02 feb 2024 | 0,5800 | 0,6200 | 0,5600 | 0,5800 | 0,5800 | 757.600 |
| 01 feb 2024 | 0,6500 | 0,6800 | 0,5700 | 0,6000 | 0,6000 | 1.554.900 |
| 31 ene 2024 | 0,6000 | 0,6600 | 0,5900 | 0,6400 | 0,6400 | 2.992.900 |
| 30 ene 2024 | 0,6000 | 0,6000 | 0,5500 | 0,5900 | 0,5900 | 1.654.500 |
| 29 ene 2024 | 0,5100 | 0,6000 | 0,5100 | 0,5900 | 0,5900 | 2.582.900 |
| 26 ene 2024 | 0,5200 | 0,5200 | 0,5000 | 0,5100 | 0,5100 | 826.400 |
| 25 ene 2024 | 0,5300 | 0,5300 | 0,5000 | 0,5100 | 0,5100 | 579.500 |
| 24 ene 2024 | 0,5300 | 0,5400 | 0,5100 | 0,5200 | 0,5200 | 355.900 |
| 23 ene 2024 | 0,5100 | 0,5400 | 0,5100 | 0,5200 | 0,5200 | 540.400 |
| 22 ene 2024 | 0,5300 | 0,5300 | 0,5100 | 0,5200 | 0,5200 | 572.100 |
| 19 ene 2024 | 0,5100 | 0,5300 | 0,5000 | 0,5300 | 0,5300 | 811.000 |
| 18 ene 2024 | 0,5100 | 0,5300 | 0,5000 | 0,5100 | 0,5100 | 929.500 |
| 17 ene 2024 | 0,5200 | 0,5300 | 0,5100 | 0,5200 | 0,5200 | 600.700 |
| 16 ene 2024 | 0,5400 | 0,5400 | 0,5100 | 0,5300 | 0,5300 | 690.600 |
| 12 ene 2024 | 0,5400 | 0,5400 | 0,5200 | 0,5300 | 0,5300 | 1.014.800 |
| 11 ene 2024 | 0,5600 | 0,5700 | 0,5100 | 0,5400 | 0,5400 | 2.146.900 |
| 10 ene 2024 | 0,5600 | 0,5600 | 0,5300 | 0,5500 | 0,5500 | 1.126.900 |
| 09 ene 2024 | 0,5700 | 0,5900 | 0,5600 | 0,5700 | 0,5700 | 3.719.000 |
| 08 ene 2024 | 0,5700 | 0,5700 | 0,5000 | 0,5500 | 0,5500 | 2.022.200 |
| 05 ene 2024 | 0,6000 | 0,6000 | 0,5700 | 0,5700 | 0,5700 | 1.217.700 |
| 04 ene 2024 | 0,6200 | 0,6300 | 0,5700 | 0,5800 | 0,5800 | 5.077.200 |
| 03 ene 2024 | 1,0300 | 1,0400 | 0,8800 | 0,9100 | 0,9100 | 1.371.100 |
| 02 ene 2024 | 1,0900 | 1,1700 | 0,9000 | 0,9000 | 0,9000 | 1.719.200 |
| 29 dic 2023 | 1,0700 | 1,1400 | 1,0400 | 1,0600 | 1,0600 | 495.000 |
| 28 dic 2023 | 1,0400 | 1,1200 | 1,0000 | 1,0900 | 1,0900 | 556.000 |
| 27 dic 2023 | 1,0500 | 1,1000 | 0,9800 | 1,0500 | 1,0500 | 1.314.800 |
| 26 dic 2023 | 1,0300 | 1,1100 | 0,9900 | 1,0800 | 1,0800 | 655.600 |
| 22 dic 2023 | 1,1500 | 1,1500 | 0,9600 | 1,0200 | 1,0200 | 1.310.700 |
| 21 dic 2023 | 1,2500 | 1,3000 | 1,1200 | 1,1500 | 1,1500 | 1.219.700 |
| 20 dic 2023 | 1,2600 | 1,3000 | 1,1100 | 1,2200 | 1,2200 | 949.700 |
| 19 dic 2023 | 1,1800 | 1,3000 | 1,1600 | 1,1800 | 1,1800 | 658.200 |
| 18 dic 2023 | 1,1800 | 1,1800 | 1,0800 | 1,1200 | 1,1200 | 255.800 |
| *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.