Mercados españoles abiertos en 50 mins

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5450+0,1250 (+8,80%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20241,43001,56501,43001,54501,5450282.000
30 abr 20241,44001,48001,42001,42001,420095.300
29 abr 20241,46001,50001,42001,44001,4400170.600
26 abr 20241,44001,51001,42001,46001,4600165.400
25 abr 20241,42001,46001,38801,43001,4300175.500
24 abr 20241,42001,45001,41001,42001,4200110.000
23 abr 20241,40001,48001,40001,43501,4350123.900
22 abr 20241,40001,45001,37001,40501,4050295.600
19 abr 20241,48001,54001,40001,40001,4000378.200
18 abr 20241,50001,55001,46001,47001,4700240.200
17 abr 20241,47001,53001,47001,50001,5000209.000
16 abr 20241,57001,61001,47001,47001,4700162.300
15 abr 20241,67001,68001,53001,53001,5300271.900
12 abr 20241,71001,71001,62001,64001,6400338.100
11 abr 20241,70001,75001,67001,71001,710096.300
10 abr 20241,68001,74001,67001,70001,7000112.000
09 abr 20241,68001,73001,68001,69001,690086.700
08 abr 20241,67001,74001,65001,68001,6800259.800
05 abr 20241,70001,75001,65001,65001,6500175.800
04 abr 20241,77001,80001,68001,69001,6900275.900
03 abr 20241,78001,79001,72001,79001,7900260.700
02 abr 20241,78001,81001,72001,80001,8000432.000
01 abr 20241,70001,81001,70001,79001,7900379.000
28 mar 20241,75001,76001,72001,72001,7200154.100
27 mar 20241,72001,76001,71001,75001,7500371.600
26 mar 20241,69001,73501,68001,73001,7300217.200
25 mar 20241,71001,74001,67001,69001,6900261.200
22 mar 20241,75001,75001,71201,75001,7500170.100
21 mar 20241,78001,78001,71001,73001,7300255.000
20 mar 20241,75001,78001,72001,76001,7600223.200
19 mar 20241,72001,80001,66001,78001,7800307.000
18 mar 20241,70001,78001,65001,73001,7300908.800
15 mar 20241,71001,84001,68001,79001,79001.083.500
14 mar 20241,83001,89001,70001,74001,74004.505.800
13 mar 20241,65001,71001,65001,66001,6600489.100
12 mar 20241,72001,75001,65001,66001,6600283.100
11 mar 20241,68001,75001,66001,74001,7400306.500
08 mar 20241,74001,77001,66001,66001,6600204.400
07 mar 20241,72001,75001,65001,73001,7300267.300
06 mar 20241,66001,73001,65001,72001,7200132.000
05 mar 20241,68001,70001,65001,67001,670060.600
04 mar 20241,68001,73001,65001,67001,6700182.100
01 mar 20241,64001,72801,62501,69001,6900164.700
29 feb 20241,66001,68001,63001,65001,6500138.200
28 feb 20241,64001,71001,63101,66001,6600350.300
27 feb 20241,55001,68001,52001,64001,6400968.800
26 feb 20241,49001,57001,49001,50001,5000146.300
23 feb 20241,48001,52001,45001,51001,510084.800
22 feb 20241,55001,57001,46001,47001,4700229.900
21 feb 20241,51001,53001,50001,51001,510068.500
20 feb 20241,56001,57001,49001,53001,5300227.700
16 feb 20241,51001,55001,51001,53001,5300149.300
15 feb 20241,53001,55001,49001,52001,5200128.300
14 feb 20241,46001,51001,45001,47501,475053.100
13 feb 20241,48001,55001,45001,46001,4600110.200
12 feb 20241,37001,55001,37001,50001,5000548.600
09 feb 20241,36001,40001,35101,37001,370065.200
08 feb 20241,45001,46001,33001,35001,3500265.300
07 feb 20241,47001,49001,43001,45001,450060.900
06 feb 20241,45001,50001,44001,48001,480072.700
05 feb 20241,48001,50001,42001,44001,4400169.500
02 feb 20241,36001,47001,36001,45501,4550805.800
01 feb 20241,53001,58001,52001,57001,5700108.300
31 ene 20241,57001,57401,51001,52001,5200102.100
30 ene 20241,58001,61001,54001,55001,5500134.800
29 ene 20241,56001,62001,53001,59001,5900172.900
26 ene 20241,55001,59001,55001,57001,570087.300
25 ene 20241,60001,60001,51001,56001,5600157.800
24 ene 20241,54001,61001,50001,57001,5700436.500
23 ene 20241,43001,52001,41001,50501,5050290.600
22 ene 20241,40001,45001,38001,44001,4400136.600
19 ene 20241,40001,43001,38001,39001,3900115.500
18 ene 20241,44001,44001,40001,41001,4100108.800
17 ene 20241,46001,46501,42001,44001,440086.100
16 ene 20241,46001,49001,45001,46001,4600131.500
12 ene 20241,48001,50001,45001,45001,450063.600
11 ene 20241,47001,48001,43001,46001,460076.300
10 ene 20241,47001,51001,44001,49001,4900138.500
09 ene 20241,41001,46001,40001,46001,4600119.300
08 ene 20241,40001,46001,35001,41001,4100155.900
05 ene 20241,47001,50001,42201,43001,4300557.600
04 ene 20241,47001,49001,40001,47001,4700174.900
03 ene 20241,50001,50001,46001,47001,4700147.500
02 ene 20241,47001,55001,44501,52001,5200428.800
29 dic 20231,47001,48001,42001,47001,4700182.900
28 dic 20231,39001,50001,39001,46001,4600421.800
27 dic 20231,44001,44001,33001,40001,4000351.300
26 dic 20231,36001,45001,36001,45001,4500307.200
22 dic 20231,36001,43001,33001,35001,3500283.600
21 dic 20231,30001,38001,30001,36001,3600146.100
20 dic 20231,36001,42001,33001,35001,3500234.000
19 dic 20231,30001,40001,30001,38001,3800292.400
18 dic 20231,29001,34001,29001,30001,300079.300
15 dic 20231,29001,33901,28001,29001,290079.400
14 dic 20231,32001,35001,27001,30001,3000187.000
13 dic 20231,25001,33001,20001,29001,2900129.000
12 dic 20231,28001,28001,24001,25001,2500137.100
11 dic 20231,32001,32001,27001,28001,2800101.400
08 dic 20231,25001,34001,25001,32001,3200218.600
07 dic 20231,28001,30001,25001,26001,2600128.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...