Mercados españoles abiertos en 1 hr 8 mins
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.167,10 -35,27 (-0,09%) Dólar/Euro
1,0747 -0,0005 (-0,04%) Petróleo Brent
83,89 +0,31 (+0,37%) Bitcoin EUR
57.288,14 -965,46 (-1,66%)
Synaptogenix, Inc. (SNPX)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,5290 | 4,7700 | 4,5200 | 4,6500 | 4,6500 | 39.000 |
| 07 may 2024 | 4,7500 | 4,9800 | 4,6300 | 4,6800 | 4,6800 | 77.700 |
| 06 may 2024 | 5,0300 | 5,0400 | 4,4400 | 4,7100 | 4,7100 | 58.000 |
| 03 may 2024 | 4,8400 | 5,3800 | 4,7200 | 5,0900 | 5,0900 | 165.100 |
| 02 may 2024 | 4,9500 | 5,1800 | 4,7000 | 4,7600 | 4,7600 | 48.700 |
| 01 may 2024 | 4,7000 | 4,9900 | 4,3700 | 4,8300 | 4,8300 | 53.100 |
| 30 abr 2024 | 4,4000 | 5,1200 | 4,3500 | 4,7400 | 4,7400 | 223.000 |
| 29 abr 2024 | 4,4900 | 4,5800 | 4,4100 | 4,4520 | 4,4520 | 21.900 |
| 26 abr 2024 | 4,5400 | 4,5400 | 4,3400 | 4,5300 | 4,5300 | 6900 |
| 25 abr 2024 | 4,4500 | 4,6000 | 4,4130 | 4,4130 | 4,4130 | 3500 |
| 24 abr 2024 | 4,5800 | 4,6900 | 4,4810 | 4,5600 | 4,5600 | 14.400 |
| 23 abr 2024 | 4,3900 | 4,7900 | 4,3810 | 4,5700 | 4,5700 | 40.600 |
| 22 abr 2024 | 4,5000 | 4,5000 | 4,2000 | 4,3600 | 4,3600 | 53.600 |
| 19 abr 2024 | 4,6400 | 4,7100 | 4,2520 | 4,3300 | 4,3300 | 29.900 |
| 18 abr 2024 | 4,7300 | 4,9500 | 4,6000 | 4,6600 | 4,6600 | 42.200 |
| 17 abr 2024 | 4,6900 | 4,9590 | 4,3750 | 4,8000 | 4,8000 | 122.000 |
| 16 abr 2024 | 4,5000 | 4,8900 | 4,4300 | 4,6500 | 4,6500 | 93.300 |
| 15 abr 2024 | 4,7200 | 4,8000 | 4,4200 | 4,4200 | 4,4200 | 95.400 |
| 12 abr 2024 | 4,8300 | 5,0370 | 4,5700 | 4,6870 | 4,6870 | 82.800 |
| 11 abr 2024 | 4,7100 | 5,0700 | 4,6100 | 4,8250 | 4,8250 | 72.600 |
| 10 abr 2024 | 4,8500 | 4,9200 | 4,5500 | 4,7000 | 4,7000 | 56.500 |
| 09 abr 2024 | 5,7800 | 5,9500 | 4,7720 | 4,9400 | 4,9400 | 249.900 |
| 08 abr 2024 | 4,8100 | 6,2170 | 4,7700 | 5,3900 | 5,3900 | 276.900 |
| 05 abr 2024 | 4,1500 | 5,3500 | 4,1500 | 5,0000 | 5,0000 | 137.400 |
| 05 abr 2024 | 1:25 Split de acciones | |||||
| 04 abr 2024 | 4,3000 | 5,1250 | 4,3000 | 4,5250 | 4,5250 | 47.616 |
| 03 abr 2024 | 4,6250 | 4,6750 | 3,8750 | 4,5000 | 4,5000 | 69.328 |
| 02 abr 2024 | 4,7250 | 4,8500 | 4,2750 | 4,6000 | 4,6000 | 5700 |
| 01 abr 2024 | 4,8250 | 4,8500 | 4,5000 | 4,6000 | 4,6000 | 4276 |
| 28 mar 2024 | 4,9750 | 5,1250 | 4,7000 | 4,7000 | 4,7000 | 4936 |
| 27 mar 2024 | 4,9500 | 5,1750 | 4,7500 | 4,7750 | 4,7750 | 5392 |
| 26 mar 2024 | 4,6500 | 5,1000 | 4,4500 | 4,9500 | 4,9500 | 10.692 |
| 25 mar 2024 | 4,5000 | 4,9500 | 4,2000 | 4,5750 | 4,5750 | 31.680 |
| 22 mar 2024 | 4,7500 | 5,0000 | 4,6500 | 4,6750 | 4,6750 | 7236 |
| 21 mar 2024 | 4,9500 | 5,2500 | 4,5250 | 4,8500 | 4,8500 | 8652 |
| 20 mar 2024 | 5,3750 | 5,3750 | 4,8750 | 4,9250 | 4,9250 | 6876 |
| 19 mar 2024 | 4,8750 | 5,4500 | 4,8750 | 5,2750 | 5,2750 | 10.972 |
| 18 mar 2024 | 5,0500 | 5,0750 | 4,8250 | 4,9250 | 4,9250 | 5464 |
| 15 mar 2024 | 4,5500 | 5,1250 | 4,5000 | 5,0500 | 5,0500 | 16.048 |
| 14 mar 2024 | 4,6500 | 4,6500 | 4,2500 | 4,5000 | 4,5000 | 11.072 |
| 13 mar 2024 | 4,7250 | 4,7500 | 4,3750 | 4,4750 | 4,4750 | 6200 |
| 12 mar 2024 | 4,7000 | 4,7500 | 4,2500 | 4,3750 | 4,3750 | 10.268 |
| 11 mar 2024 | 4,6000 | 4,7500 | 4,3000 | 4,4500 | 4,4500 | 9108 |
| 08 mar 2024 | 4,7250 | 4,7500 | 4,3750 | 4,6000 | 4,6000 | 4896 |
| 07 mar 2024 | 4,7500 | 4,7500 | 4,2500 | 4,6000 | 4,6000 | 21.736 |
| 06 mar 2024 | 4,5500 | 5,0000 | 4,4500 | 4,6500 | 4,6500 | 12.108 |
| 05 mar 2024 | 4,6000 | 5,1250 | 4,4250 | 4,8000 | 4,8000 | 13.500 |
| 04 mar 2024 | 5,3000 | 5,3750 | 4,3750 | 4,7000 | 4,7000 | 48.768 |
| 01 mar 2024 | 5,2750 | 5,4750 | 5,1000 | 5,1250 | 5,1250 | 25.296 |
| 29 feb 2024 | 5,3250 | 5,8750 | 5,0500 | 5,4500 | 5,4500 | 67.468 |
| 28 feb 2024 | 5,2250 | 5,4250 | 5,0000 | 5,4250 | 5,4250 | 54.852 |
| 27 feb 2024 | 4,7000 | 5,2500 | 4,3000 | 5,0250 | 5,0250 | 55.452 |
| 26 feb 2024 | 4,6250 | 5,2500 | 4,1500 | 4,7250 | 4,7250 | 37.152 |
| 23 feb 2024 | 4,4750 | 4,7250 | 4,2500 | 4,6250 | 4,6250 | 24.840 |
| 22 feb 2024 | 5,1250 | 5,1250 | 4,5000 | 4,6750 | 4,6750 | 81.900 |
| 21 feb 2024 | 5,1250 | 7,2250 | 4,7750 | 6,6500 | 6,6500 | 352.240 |
| 20 feb 2024 | 4,5000 | 5,4250 | 4,2250 | 5,0750 | 5,0750 | 14.584 |
| 16 feb 2024 | 4,4750 | 4,7000 | 4,1750 | 4,4750 | 4,4750 | 13.608 |
| 15 feb 2024 | 4,1750 | 4,5000 | 4,1750 | 4,4750 | 4,4750 | 7400 |
| 14 feb 2024 | 4,0500 | 4,3000 | 3,8250 | 4,1750 | 4,1750 | 9548 |
| 13 feb 2024 | 4,1250 | 4,3750 | 3,5250 | 3,9750 | 3,9750 | 51.304 |
| 12 feb 2024 | 4,7500 | 4,9000 | 4,0500 | 4,2500 | 4,2500 | 54.528 |
| 09 feb 2024 | 4,9750 | 5,0000 | 4,8250 | 4,9000 | 4,9000 | 5648 |
| 08 feb 2024 | 4,5500 | 4,9750 | 4,5250 | 4,9500 | 4,9500 | 4684 |
| 07 feb 2024 | 4,9250 | 5,0000 | 4,7500 | 4,9750 | 4,9750 | 2156 |
| 06 feb 2024 | 5,0250 | 5,1250 | 4,6750 | 5,0250 | 5,0250 | 8168 |
| 05 feb 2024 | 4,9750 | 5,1500 | 4,5000 | 5,1250 | 5,1250 | 15.096 |
| 02 feb 2024 | 4,4500 | 5,0000 | 4,2500 | 4,9750 | 4,9750 | 28.568 |
| 01 feb 2024 | 4,3500 | 4,6000 | 4,1250 | 4,4750 | 4,4750 | 31.556 |
| 31 ene 2024 | 4,7500 | 5,0000 | 4,3000 | 4,6000 | 4,6000 | 363.744 |
| 30 ene 2024 | 5,0000 | 5,8750 | 4,7250 | 5,5000 | 5,5000 | 64.004 |
| 29 ene 2024 | 5,0750 | 5,0750 | 4,8250 | 4,9000 | 4,9000 | 3712 |
| 26 ene 2024 | 5,0000 | 5,0750 | 4,8250 | 5,0000 | 5,0000 | 7160 |
| 25 ene 2024 | 4,7500 | 5,0750 | 4,7500 | 5,0750 | 5,0750 | 4756 |
| 24 ene 2024 | 4,8250 | 5,0000 | 4,5250 | 4,8750 | 4,8750 | 3660 |
| 23 ene 2024 | 4,8000 | 5,1250 | 4,7250 | 4,8750 | 4,8750 | 15.556 |
| 22 ene 2024 | 6,0250 | 6,0750 | 4,5000 | 4,8250 | 4,8250 | 108.644 |
| 19 ene 2024 | 5,7500 | 6,4000 | 5,6000 | 6,0500 | 6,0500 | 15.640 |
| 18 ene 2024 | 6,0000 | 6,2750 | 5,7000 | 5,8250 | 5,8250 | 6316 |
| 17 ene 2024 | 6,3000 | 6,3000 | 5,8750 | 6,0000 | 6,0000 | 3296 |
| 16 ene 2024 | 6,6500 | 6,7000 | 5,8750 | 6,5000 | 6,5000 | 8572 |
| 12 ene 2024 | 6,2500 | 6,7500 | 5,9250 | 6,5250 | 6,5250 | 8796 |
| 11 ene 2024 | 6,3750 | 6,7500 | 5,8750 | 6,5750 | 6,5750 | 4540 |
| 10 ene 2024 | 6,0750 | 6,5000 | 5,8750 | 6,2750 | 6,2750 | 7432 |
| 09 ene 2024 | 6,1000 | 6,1250 | 5,8750 | 6,1000 | 6,1000 | 9376 |
| 08 ene 2024 | 6,4500 | 6,5000 | 5,3250 | 6,2500 | 6,2500 | 29.248 |
| 05 ene 2024 | 6,1000 | 6,5750 | 6,0000 | 6,4750 | 6,4750 | 5480 |
| 04 ene 2024 | 6,7500 | 6,7500 | 6,0500 | 6,1500 | 6,1500 | 15.892 |
| 03 ene 2024 | 7,5250 | 8,0000 | 6,2500 | 6,5000 | 6,5000 | 53.252 |
| 02 ene 2024 | 6,8750 | 8,7750 | 6,7750 | 7,3750 | 7,3750 | 23.940 |
| 29 dic 2023 | 6,9000 | 7,7500 | 6,7750 | 6,8000 | 6,8000 | 5808 |
| 28 dic 2023 | 7,2250 | 7,2500 | 6,7500 | 7,2250 | 7,2250 | 8452 |
| 27 dic 2023 | 6,7500 | 7,2500 | 6,7500 | 7,1750 | 7,1750 | 6412 |
| 26 dic 2023 | 6,5000 | 7,0000 | 6,3750 | 6,9750 | 6,9750 | 10.348 |
| 22 dic 2023 | 6,7500 | 7,1000 | 6,2500 | 6,8500 | 6,8500 | 10.176 |
| 21 dic 2023 | 6,7500 | 6,9500 | 6,5000 | 6,7500 | 6,7500 | 1508 |
| 20 dic 2023 | 7,2500 | 7,7500 | 6,3500 | 6,5000 | 6,5000 | 9724 |
| 19 dic 2023 | 7,2500 | 7,5000 | 6,7750 | 7,2500 | 7,2500 | 28.908 |
| 18 dic 2023 | 6,9750 | 7,3000 | 6,7500 | 6,8750 | 6,8750 | 14.520 |
| 15 dic 2023 | 7,2500 | 7,6250 | 6,8500 | 6,8500 | 6,8500 | 30.428 |
| *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.