Mercados españoles cerrados en 1 min

SpringWorks Therapeutics, Inc. (SWTX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,53+1,33 (+3,00%)
A partir del 11:25AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202444,0445,9943,4445,5345,53217.400
25 abr 202442,5945,1941,7544,2044,20999.800
24 abr 202443,9844,9343,0343,3843,38504.700
23 abr 202442,8846,4342,4844,0044,00867.300
22 abr 202440,8343,4240,1542,8942,89867.700
19 abr 202442,2943,8038,9040,1040,101.413.500
18 abr 202443,9344,3542,4242,4742,47807.100
17 abr 202443,6444,6243,1844,1144,11841.200
16 abr 202442,5043,4842,1643,4043,40528.900
15 abr 202442,8243,6342,1642,5142,51561.800
12 abr 202444,1244,2842,0042,7542,75657.000
11 abr 202444,0344,3343,1744,1144,11406.800
10 abr 202442,6743,6341,8943,5743,57863.400
09 abr 202444,0944,8643,7544,2244,22548.600
08 abr 202444,7245,2443,2744,0644,06451.800
05 abr 202444,2245,0543,3744,4944,49821.900
04 abr 202446,5747,3044,3744,5244,52865.700
03 abr 202445,5847,4145,2246,2246,22661.300
02 abr 202446,4546,8845,5346,2946,291.045.600
01 abr 202449,2549,3346,1647,6247,62941.200
28 mar 202450,1352,2049,1349,2249,221.263.200
27 mar 202449,4150,4948,8250,1050,10502.200
26 mar 202450,3150,3648,9749,2049,20445.100
25 mar 202450,6551,4948,8949,4349,43322.700
22 mar 202451,9352,0450,7250,7950,79462.700
21 mar 202450,6752,5250,5051,4651,46960.500
20 mar 202448,1350,3147,5150,2550,25561.100
19 mar 202448,2550,7448,0048,6948,691.979.600
18 mar 202450,3850,6348,3848,4348,431.158.900
15 mar 202448,9051,1248,9050,2850,281.460.400
14 mar 202450,1551,1748,9649,4849,48811.800
13 mar 202449,5051,5649,5051,2551,251.762.200
12 mar 202448,1950,4147,3249,7549,75627.000
11 mar 202451,0552,4748,1248,4448,44971.400
08 mar 202453,0053,9250,6451,0751,071.094.500
07 mar 202452,4353,0052,0352,5052,501.208.900
06 mar 202450,6252,5550,5052,4252,421.349.500
05 mar 202449,5050,9049,3850,3450,34770.100
04 mar 202451,2651,3249,0949,7549,75967.300
01 mar 202449,7152,0449,4751,0151,011.260.000
29 feb 202449,6850,2847,1049,2649,261.439.400
28 feb 202453,1153,5747,5548,6148,611.856.100
27 feb 202448,1452,8848,0352,0752,072.008.700
26 feb 202449,3249,4246,4548,4848,481.482.300
23 feb 202449,2749,9748,9949,1249,12456.800
22 feb 202448,3650,0148,3549,1149,111.111.900
21 feb 202448,2349,4447,0549,2249,22804.400
20 feb 202452,3652,3647,8648,8248,822.116.900
16 feb 202447,9453,7847,1152,3852,385.680.700
15 feb 202446,3148,9945,6048,0348,031.241.400
14 feb 202445,2746,6344,8546,5346,531.126.300
13 feb 202444,2947,2843,6744,7044,702.231.700
12 feb 202447,1148,1944,6245,9145,911.131.000
09 feb 202447,0448,5645,8346,9646,962.073.000
08 feb 202444,9746,6544,4946,4346,431.266.600
07 feb 202448,8349,9143,5144,7544,752.007.000
06 feb 202448,1049,4747,2649,0749,071.841.400
05 feb 202446,2949,9845,8548,0848,082.343.900
02 feb 202443,6747,1143,0246,1546,151.267.400
01 feb 202444,5545,2243,6544,5344,53706.900
31 ene 202443,7046,2043,3344,1344,13656.600
30 ene 202444,1844,5343,1743,8343,83611.400
29 ene 202442,2644,7141,2044,6044,60627.900
26 ene 202442,5343,3642,2342,3942,39568.900
25 ene 202442,3842,7641,4142,2442,24763.200
24 ene 202442,4742,6241,0441,1741,17460.800
23 ene 202441,2141,8040,4541,7841,78522.700
22 ene 202440,0341,0039,6540,4740,47902.900
19 ene 202439,6739,8938,4839,8439,84727.100
18 ene 202440,2840,3037,9539,5039,50741.800
17 ene 202440,1540,8839,5940,1840,18924.400
16 ene 202440,5841,7039,8640,6240,621.102.000
12 ene 202441,7642,9040,5740,9340,93567.500
11 ene 202441,2141,7139,7540,9040,90652.900
10 ene 202441,2341,9839,9941,1541,15939.500
09 ene 202440,8141,6440,1241,4241,421.453.300
08 ene 202437,3641,5537,0241,5341,531.508.400
05 ene 202437,7038,2936,6337,9637,961.426.300
04 ene 202439,1640,1838,3038,4038,401.423.600
03 ene 202436,6438,6735,7538,5638,561.435.300
02 ene 202436,1038,0535,6636,5036,50984.100
29 dic 202337,2437,5036,4836,5036,50670.000
28 dic 202337,1838,3236,5337,2437,241.094.500
27 dic 202336,3537,3635,8037,0437,04908.300
26 dic 202336,0036,5835,4436,1936,19897.900
22 dic 202334,0035,7233,9135,6335,631.685.100
21 dic 202332,7333,5232,1633,3933,391.063.100
20 dic 202332,5533,5631,8531,9731,971.409.200
19 dic 202333,2233,6832,4232,7932,791.220.100
18 dic 202334,0034,9232,7532,9032,901.067.000
15 dic 202335,0935,7833,3233,9933,992.024.100
14 dic 202335,7736,0334,4134,6834,681.192.200
13 dic 202333,1834,5832,4134,5634,561.861.400
12 dic 202331,0133,3230,2933,2733,271.517.500
11 dic 202331,2731,5630,0331,0031,001.608.000
08 dic 202330,3932,0930,0831,5031,501.325.300
07 dic 202329,3131,7829,3130,5030,502.931.200
06 dic 202329,2629,6328,8029,0129,011.550.400
05 dic 202329,0029,9528,4628,9428,945.763.600
04 dic 202331,6032,2829,8031,6631,661.391.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...