Mercados españoles cerrados

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,66+3,03 (+2,32%)
Al cierre: 04:00PM EDT
134,90 +1,24 (+0,93%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024132,55134,46131,16133,66133,66807.380
02 may 2024140,00142,79130,05130,63130,632.230.600
01 may 2024127,06131,61127,00130,90130,901.189.300
30 abr 2024128,65129,70126,53126,66126,661.092.800
29 abr 2024129,02131,80127,47128,80128,801.035.300
26 abr 2024127,53131,46125,62128,77128,771.236.000
25 abr 2024123,00130,61121,80127,39127,391.694.300
24 abr 2024117,66125,13117,21124,25124,251.500.100
23 abr 2024117,50119,91117,06117,12117,12568.900
22 abr 2024116,63118,43114,48116,96116,96889.200
19 abr 2024116,55117,74114,37115,62115,62641.200
18 abr 2024117,55118,90115,79116,55116,55498.600
17 abr 2024117,00119,08115,93117,89117,89546.100
16 abr 2024117,60118,69116,94117,29117,29592.900
15 abr 2024122,18122,99117,78118,31118,31860.400
12 abr 2024124,17124,82121,49122,87122,87656.100
11 abr 2024127,28127,49123,40124,45124,45618.200
10 abr 2024124,13126,47123,87126,31126,31523.300
09 abr 2024126,46127,41126,07126,98126,98286.100
08 abr 2024126,17126,68124,37126,39126,39559.200
05 abr 2024125,43127,64123,85126,08126,08303.500
04 abr 2024127,22128,23124,87125,79125,79747.100
03 abr 2024126,07128,60125,17126,92126,92851.000
02 abr 2024127,68128,80125,80127,00127,00519.200
01 abr 2024129,38129,38126,11128,40128,40858.300
28 mar 2024131,16131,16127,83129,46129,46811.600
27 mar 2024129,25130,32127,36130,23130,23592.600
26 mar 2024129,83129,97128,00128,25128,25530.100
25 mar 2024127,00128,95126,00127,94127,94396.100
22 mar 2024125,14128,19124,75127,54127,54628.300
21 mar 2024126,98128,44124,27124,94124,94458.100
20 mar 2024124,37126,11122,72126,08126,08551.500
19 mar 2024123,80125,60122,65124,06124,06811.100
18 mar 2024123,72125,41122,33123,97123,97523.100
15 mar 2024123,49125,25121,60123,05123,051.245.800
14 mar 2024121,17125,00120,58123,76123,76644.200
13 mar 2024122,36122,91121,08121,96121,96684.400
12 mar 2024122,25123,25120,99122,00122,00732.400
11 mar 2024124,03125,43121,05121,58121,58928.500
08 mar 2024120,97125,50120,09124,37124,371.275.100
07 mar 2024120,41122,67119,65120,78120,78957.700
06 mar 2024122,77123,59119,86120,31120,31878.600
05 mar 2024122,09124,24121,08122,85122,85998.200
04 mar 2024128,67128,67123,31123,88123,88850.500
01 mar 2024127,18130,59124,90128,67128,671.675.300
29 feb 2024136,67138,00127,31127,90127,902.107.900
28 feb 2024141,14142,60136,25137,50137,501.044.200
27 feb 2024138,73142,16137,96141,53141,53877.900
26 feb 2024136,30138,97135,35137,65137,65630.500
23 feb 2024136,12137,51135,14136,53136,53570.700
22 feb 2024132,28136,50131,76134,78134,78763.600
21 feb 2024134,82136,25130,50132,29132,29806.000
20 feb 2024134,34136,35132,10136,14136,141.008.700
16 feb 2024140,06143,00134,06134,61134,612.766.200
15 feb 2024124,56125,62123,19124,89124,89771.500
14 feb 2024125,64126,14122,01124,30124,30923.500
13 feb 2024124,60126,47122,49124,19124,19807.900
12 feb 2024126,87127,63125,42127,32127,32884.600
09 feb 2024128,00129,20126,33126,87126,87775.100
08 feb 2024125,99127,88125,02127,38127,38414.000
07 feb 2024126,68127,95125,69126,05126,05515.000
06 feb 2024126,07127,72125,06126,41126,411.146.100
05 feb 2024121,42125,61121,42125,55125,55878.200
02 feb 2024122,00122,97120,04121,27121,27788.600
01 feb 2024119,98124,09118,91122,83122,83919.700
31 ene 2024120,76123,45118,81118,99118,99834.600
30 ene 2024120,11120,41117,49119,09119,09692.100
29 ene 2024118,80123,15115,98120,50120,501.157.600
26 ene 2024120,85121,00117,63118,73118,73667.100
25 ene 2024120,18121,25119,30120,02120,02821.700
24 ene 2024122,00122,00119,37120,22120,221.300.300
23 ene 2024121,70122,48118,75121,13121,131.267.300
22 ene 2024117,92121,55117,37121,05121,051.599.400
19 ene 2024116,80117,64114,48115,64115,642.445.600
18 ene 2024118,01120,56115,33116,80116,801.344.600
17 ene 2024114,82118,46113,55117,05117,051.128.500
16 ene 2024115,41116,62113,62115,39115,39970.200
12 ene 2024116,73117,97115,69116,80116,80987.500
11 ene 2024119,26119,33115,58116,06116,061.186.200
10 ene 2024121,91121,91114,01119,19119,192.390.500
09 ene 2024107,91120,09107,91119,77119,775.249.700
08 ene 202497,15102,9394,75102,61102,612.182.300
05 ene 202493,9898,0291,3497,3497,341.115.300
04 ene 202493,9895,0593,5594,2894,28783.300
03 ene 202494,0095,0093,0093,7093,70987.500
02 ene 202495,5097,3095,0096,2196,211.148.200
29 dic 202398,0598,2096,3496,4396,43730.000
28 dic 202397,3499,4996,9497,7897,781.093.100
27 dic 202396,7197,6595,3696,8496,84917.200
26 dic 202394,9996,4794,2096,3196,31864.400
22 dic 202391,9994,9491,9994,5494,541.029.000
21 dic 202391,3093,0889,9290,7590,751.059.200
20 dic 202394,5594,5590,1590,2990,291.340.100
19 dic 202394,9895,9794,5895,5495,54883.500
18 dic 202393,9994,5092,0993,9393,931.280.200
15 dic 202394,4995,5091,6092,9992,993.385.300
14 dic 202393,8396,5593,2894,5294,521.831.500
13 dic 202387,0092,4787,0092,1192,111.478.500
12 dic 202388,7388,9186,2386,8186,81820.500
11 dic 202387,5288,1085,6187,7187,711.228.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...