Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.596,76 +867,75 (+1,53%)
Telesis Bio, Inc. (TBIO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,9800 | 4,2900 | 3,6500 | 3,6500 | 3,6500 | 25.300 |
| 27 jun 2024 | 4,0230 | 4,4000 | 3,7900 | 3,9800 | 3,9800 | 52.400 |
| 26 jun 2024 | 3,6900 | 4,2500 | 3,5900 | 3,8700 | 3,8700 | 20.500 |
| 25 jun 2024 | 3,5800 | 3,7900 | 3,5100 | 3,7000 | 3,7000 | 23.500 |
| 24 jun 2024 | 3,4500 | 3,7400 | 3,4500 | 3,7100 | 3,7100 | 10.400 |
| 21 jun 2024 | 3,5400 | 3,7100 | 3,4500 | 3,4500 | 3,4500 | 26.400 |
| 20 jun 2024 | 3,6200 | 3,7300 | 3,4800 | 3,6300 | 3,6300 | 8800 |
| 18 jun 2024 | 3,6500 | 3,9200 | 3,5500 | 3,7900 | 3,7900 | 18.800 |
| 17 jun 2024 | 5,3800 | 5,4000 | 3,4500 | 3,7100 | 3,7100 | 87.600 |
| 14 jun 2024 | 4,9000 | 5,0000 | 4,3000 | 4,9900 | 4,9900 | 31.000 |
| 13 jun 2024 | 4,2700 | 4,6700 | 4,1050 | 4,4000 | 4,4000 | 46.800 |
| 12 jun 2024 | 3,4000 | 4,5500 | 3,2080 | 4,3400 | 4,3400 | 212.200 |
| 11 jun 2024 | 3,1700 | 3,3200 | 3,0250 | 3,1500 | 3,1500 | 22.400 |
| 10 jun 2024 | 3,7000 | 4,0220 | 3,0300 | 3,0300 | 3,0300 | 26.700 |
| 07 jun 2024 | 3,6400 | 4,0200 | 3,4100 | 3,8000 | 3,8000 | 35.100 |
| 06 jun 2024 | 3,9500 | 3,9500 | 3,7200 | 3,8000 | 3,8000 | 4400 |
| 05 jun 2024 | 4,1200 | 4,2300 | 3,7300 | 3,7700 | 3,7700 | 19.400 |
| 04 jun 2024 | 3,9000 | 4,1300 | 3,7810 | 4,1300 | 4,1300 | 6700 |
| 03 jun 2024 | 4,0800 | 4,3200 | 3,6500 | 4,0200 | 4,0200 | 39.300 |
| 31 may 2024 | 3,6500 | 4,3700 | 3,6500 | 4,0800 | 4,0800 | 68.000 |
| 30 may 2024 | 3,6300 | 3,7000 | 3,5800 | 3,6650 | 3,6650 | 12.700 |
| 29 may 2024 | 3,5300 | 3,7500 | 3,5300 | 3,6990 | 3,6990 | 10.800 |
| 28 may 2024 | 3,4500 | 3,7300 | 3,3300 | 3,5670 | 3,5670 | 35.000 |
| 24 may 2024 | 3,6500 | 3,6830 | 3,4500 | 3,4500 | 3,4500 | 22.100 |
| 23 may 2024 | 3,8400 | 4,1000 | 3,3500 | 3,5400 | 3,5400 | 31.700 |
| 22 may 2024 | 4,2000 | 4,2370 | 3,8300 | 3,8600 | 3,8600 | 54.200 |
| 21 may 2024 | 4,4800 | 4,5900 | 4,2700 | 4,2700 | 4,2700 | 17.900 |
| 20 may 2024 | 4,4200 | 4,6900 | 4,3600 | 4,5100 | 4,5100 | 11.400 |
| 17 may 2024 | 4,3700 | 4,5800 | 4,3600 | 4,5000 | 4,5000 | 20.600 |
| 16 may 2024 | 4,4800 | 4,6300 | 4,3100 | 4,3500 | 4,3500 | 16.400 |
| 15 may 2024 | 4,1600 | 4,6900 | 4,1600 | 4,6230 | 4,6230 | 85.200 |
| 14 may 2024 | 3,9700 | 4,4500 | 3,9600 | 4,2150 | 4,2150 | 57.200 |
| 13 may 2024 | 4,5100 | 4,5300 | 4,0200 | 4,1500 | 4,1500 | 83.000 |
| 10 may 2024 | 5,4200 | 5,7000 | 5,0410 | 5,1200 | 5,1200 | 81.600 |
| 09 may 2024 | 5,5900 | 6,4000 | 4,8500 | 6,0380 | 6,0380 | 262.400 |
| 09 may 2024 | 1:18 Split de acciones | |||||
| 08 may 2024 | 5,7420 | 7,2900 | 5,4000 | 5,7420 | 5,7420 | 74.456 |
| 07 may 2024 | 5,7420 | 5,7600 | 5,0400 | 5,5080 | 5,5080 | 45.161 |
| 06 may 2024 | 6,0300 | 6,1200 | 5,7780 | 6,1200 | 6,1200 | 2378 |
| 03 may 2024 | 6,0480 | 6,4620 | 5,6880 | 5,9400 | 5,9400 | 8150 |
| 02 may 2024 | 6,2100 | 6,4800 | 5,7960 | 6,3720 | 6,3720 | 1078 |
| 01 may 2024 | 6,3000 | 6,4800 | 5,5980 | 6,4080 | 6,4080 | 7906 |
| 30 abr 2024 | 6,1200 | 6,8400 | 6,1200 | 6,4980 | 6,4980 | 9078 |
| 29 abr 2024 | 6,3000 | 6,3000 | 5,9400 | 6,1200 | 6,1200 | 1422 |
| 26 abr 2024 | 5,7060 | 5,7240 | 5,5440 | 5,7240 | 5,7240 | 1472 |
| 25 abr 2024 | 5,9220 | 6,1200 | 5,6160 | 5,7780 | 5,7780 | 1494 |
| 24 abr 2024 | 5,4180 | 6,3000 | 5,4180 | 5,7780 | 5,7780 | 7100 |
| 23 abr 2024 | 6,1020 | 6,1020 | 5,5800 | 5,8320 | 5,8320 | 7794 |
| 22 abr 2024 | 5,4000 | 6,0120 | 5,4000 | 5,6700 | 5,6700 | 3906 |
| 19 abr 2024 | 5,7600 | 6,3000 | 5,4000 | 5,5620 | 5,5620 | 9044 |
| 18 abr 2024 | 6,8760 | 8,3520 | 5,6160 | 5,9580 | 5,9580 | 14.811 |
| 17 abr 2024 | 6,8400 | 7,2000 | 6,3900 | 6,8400 | 6,8400 | 1378 |
| 16 abr 2024 | 6,5880 | 7,4880 | 6,3000 | 6,6240 | 6,6240 | 2983 |
| 15 abr 2024 | 6,9300 | 7,5060 | 6,4800 | 6,8040 | 6,8040 | 1800 |
| 12 abr 2024 | 7,6500 | 7,7400 | 7,3620 | 7,3800 | 7,3800 | 1772 |
| 11 abr 2024 | 7,7400 | 8,1900 | 7,6140 | 7,8480 | 7,8480 | 1600 |
| 10 abr 2024 | 7,7400 | 8,2260 | 7,6500 | 7,6860 | 7,6860 | 1350 |
| 09 abr 2024 | 7,7580 | 8,3160 | 7,5960 | 7,7400 | 7,7400 | 2106 |
| 08 abr 2024 | 8,1540 | 8,3160 | 7,6140 | 7,7580 | 7,7580 | 828 |
| 05 abr 2024 | 8,1180 | 8,4240 | 7,9200 | 7,9200 | 7,9200 | 1044 |
| 04 abr 2024 | 8,4420 | 8,4420 | 7,9200 | 8,2980 | 8,2980 | 1978 |
| 03 abr 2024 | 7,9200 | 8,6220 | 7,4880 | 8,5860 | 8,5860 | 2200 |
| 02 abr 2024 | 7,7400 | 8,0640 | 7,7400 | 7,9020 | 7,9020 | 1283 |
| 01 abr 2024 | 7,7400 | 8,2440 | 7,4520 | 7,8480 | 7,8480 | 3639 |
| 28 mar 2024 | 7,7940 | 8,1000 | 7,7940 | 7,9200 | 7,9200 | 2367 |
| 27 mar 2024 | 7,9020 | 8,1000 | 7,7040 | 8,1000 | 8,1000 | 4439 |
| 26 mar 2024 | 8,1360 | 8,5320 | 7,6680 | 7,8840 | 7,8840 | 3028 |
| 25 mar 2024 | 7,6680 | 8,8200 | 7,6680 | 8,1000 | 8,1000 | 4017 |
| 22 mar 2024 | 8,8200 | 8,8200 | 7,5600 | 8,0100 | 8,0100 | 2878 |
| 21 mar 2024 | 8,0820 | 8,6400 | 7,0200 | 8,3880 | 8,3880 | 6600 |
| 20 mar 2024 | 9,5940 | 9,5940 | 6,4800 | 8,1540 | 8,1540 | 23.794 |
| 19 mar 2024 | 9,9360 | 9,9360 | 9,0180 | 9,7020 | 9,7020 | 2183 |
| 18 mar 2024 | 9,1800 | 10,0620 | 9,0000 | 9,7200 | 9,7200 | 4317 |
| 15 mar 2024 | 9,4140 | 9,4680 | 8,3700 | 9,3420 | 9,3420 | 6400 |
| 14 mar 2024 | 10,0800 | 10,1700 | 9,0360 | 9,2520 | 9,2520 | 3672 |
| 13 mar 2024 | 10,0800 | 10,4220 | 9,7200 | 9,7740 | 9,7740 | 3350 |
| 12 mar 2024 | 9,5400 | 10,6200 | 9,4140 | 9,7740 | 9,7740 | 8233 |
| 11 mar 2024 | 10,0620 | 10,1520 | 9,4140 | 9,5760 | 9,5760 | 4072 |
| 08 mar 2024 | 9,3780 | 10,0800 | 9,2520 | 9,8820 | 9,8820 | 9806 |
| 07 mar 2024 | 9,0000 | 9,3780 | 8,5140 | 9,1800 | 9,1800 | 4133 |
| 06 mar 2024 | 9,1260 | 9,4500 | 8,7480 | 8,8200 | 8,8200 | 11.433 |
| 05 mar 2024 | 8,5500 | 9,3600 | 8,4600 | 9,3240 | 9,3240 | 18.089 |
| 04 mar 2024 | 9,3600 | 9,7020 | 8,4600 | 8,6760 | 8,6760 | 12.461 |
| 01 mar 2024 | 10,0440 | 10,2240 | 9,1440 | 9,5220 | 9,5220 | 8661 |
| 29 feb 2024 | 9,7020 | 10,0800 | 8,1000 | 10,0620 | 10,0620 | 19.578 |
| 28 feb 2024 | 9,3600 | 10,0800 | 9,1800 | 10,0800 | 10,0800 | 32.000 |
| 27 feb 2024 | 10,8900 | 10,9440 | 9,0180 | 10,3860 | 10,3860 | 40.694 |
| 26 feb 2024 | 11,7720 | 13,6620 | 10,8000 | 11,8800 | 11,8800 | 76.211 |
| 23 feb 2024 | 12,6000 | 15,4620 | 8,2440 | 14,0400 | 14,0400 | 1.192.789 |
| 22 feb 2024 | 6,3900 | 8,4600 | 5,7960 | 8,2440 | 8,2440 | 1.001.956 |
| 21 feb 2024 | 5,8500 | 6,6600 | 5,5980 | 6,3360 | 6,3360 | 9406 |
| 20 feb 2024 | 5,8140 | 5,9040 | 5,5800 | 5,6700 | 5,6700 | 2044 |
| 16 feb 2024 | 5,8320 | 5,8860 | 5,5800 | 5,6880 | 5,6880 | 4739 |
| 15 feb 2024 | 5,5800 | 5,9400 | 5,5800 | 5,6700 | 5,6700 | 3183 |
| 14 feb 2024 | 5,7600 | 5,9220 | 5,7600 | 5,9220 | 5,9220 | 1244 |
| 13 feb 2024 | 5,9400 | 5,9400 | 5,5800 | 5,6340 | 5,6340 | 4167 |
| 12 feb 2024 | 5,7780 | 6,0300 | 5,6700 | 5,9400 | 5,9400 | 2628 |
| 09 feb 2024 | 5,8140 | 5,9220 | 5,7780 | 5,8500 | 5,8500 | 1050 |
| 08 feb 2024 | 5,8320 | 5,9040 | 5,7780 | 5,7960 | 5,7960 | 1022 |
| 07 feb 2024 | 5,9400 | 6,1200 | 5,7600 | 5,7780 | 5,7780 | 1367 |
| *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.