Mercados españoles cerrados en 3 mins

Vor Biopharma Inc. (VOR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,7401+0,0301 (+1,76%)
A partir del 11:26AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20241,78001,78001,72001,74011,740165.321
10 may 20241,76001,81001,65001,71001,7100249.900
09 may 20241,86001,86001,71001,81001,8100283.900
08 may 20241,76001,85001,68001,85001,8500564.000
07 may 20241,75001,77001,68001,76001,7600576.900
06 may 20241,82001,82001,72001,75001,7500129.700
03 may 20241,81001,84001,76001,80001,8000162.100
02 may 20241,78001,80901,69001,76001,7600242.300
01 may 20241,67001,81001,67001,77001,7700255.800
30 abr 20241,74001,75001,68001,72001,7200115.500
29 abr 20241,73001,78001,69001,74001,7400211.500
26 abr 20241,71001,71901,65001,69001,6900154.400
25 abr 20241,74001,74001,65001,70001,7000181.000
24 abr 20241,86001,87001,73001,74001,7400286.800
23 abr 20241,85001,95001,81001,88001,8800209.600
22 abr 20241,71001,84001,68601,82001,8200232.100
19 abr 20241,67001,74001,66001,71001,7100199.100
18 abr 20241,75001,75001,67001,68001,6800153.100
17 abr 20241,71001,79001,67001,73001,7300169.700
16 abr 20241,80001,83001,70001,71001,7100350.300
15 abr 20241,92001,98001,75501,80001,8000304.200
12 abr 20242,03002,04001,87001,90001,9000224.700
11 abr 20241,98002,06001,94002,04002,0400182.200
10 abr 20242,03002,08001,92001,97001,9700256.500
09 abr 20242,17002,20002,05002,09002,0900208.900
08 abr 20242,14002,22002,11002,19002,1900297.000
05 abr 20242,15002,20502,10002,16002,1600329.600
04 abr 20242,15002,23002,08002,08002,0800295.300
03 abr 20242,06002,17002,03002,10002,1000217.000
02 abr 20242,17002,22002,01002,09002,0900358.400
01 abr 20242,42002,43002,18002,20002,2000896.100
28 mar 20242,24002,38002,21002,37002,3700482.800
27 mar 20242,19002,23002,12002,21002,2100224.700
26 mar 20242,02002,25002,02002,16002,1600373.100
25 mar 20241,96002,08001,95002,04002,0400347.300
22 mar 20241,99002,08001,90001,93001,9300672.000
21 mar 20241,85002,06001,80001,96001,9600624.100
20 mar 20241,83001,84001,73001,80001,8000267.900
19 mar 20241,88001,94001,80001,82001,8200427.300
18 mar 20241,93002,01001,85001,92001,9200528.800
15 mar 20241,89001,95301,86501,93001,9300354.900
14 mar 20241,98001,98001,77001,84501,8450457.600
13 mar 20242,04002,10401,94002,01002,0100255.200
12 mar 20242,11002,14202,01002,01002,0100201.900
11 mar 20242,31002,33002,09002,10002,1000326.300
08 mar 20242,29002,41002,25002,34002,3400224.000
07 mar 20242,14002,24002,10002,21002,2100116.600
06 mar 20242,18002,22002,00002,14002,1400468.800
05 mar 20242,29002,30002,18002,19002,1900166.300
04 mar 20242,33002,38002,25002,30002,3000223.300
01 mar 20242,36002,40002,24002,27002,2700282.200
29 feb 20242,17002,43002,10002,30002,3000419.300
28 feb 20242,01002,18002,00002,16002,1600552.400
27 feb 20241,99002,07001,92001,99001,9900557.900
26 feb 20241,95002,01001,92001,98501,9850362.500
23 feb 20241,96001,96001,88001,93001,9300242.400
22 feb 20242,05002,05001,92001,98001,9800245.600
21 feb 20242,11002,11001,87102,00002,0000622.100
20 feb 20242,18002,23002,01002,07002,07001.035.200
16 feb 20242,16002,20002,05002,06002,0600692.400
15 feb 20242,06002,24002,01002,12002,1200958.500
14 feb 20242,09002,14002,00002,07002,0700175.200
13 feb 20242,18002,24002,06502,07002,0700216.900
12 feb 20242,26002,34002,15002,23002,2300323.100
09 feb 20242,33002,33002,18002,22002,2200329.300
08 feb 20242,31002,37002,26002,30002,3000230.900
07 feb 20242,35002,40002,26002,29002,2900171.200
06 feb 20242,26002,32002,20002,32002,3200115.900
05 feb 20242,22002,31002,18002,24002,2400246.600
02 feb 20242,31002,40702,22002,22002,220092.600
01 feb 20242,32002,37002,30002,35002,350056.500
31 ene 20242,45002,50002,30002,30002,3000115.600
30 ene 20242,42002,49002,31002,43002,430082.300
29 ene 20242,32002,42002,30002,41002,410097.700
26 ene 20242,40002,44002,32002,34002,340064.900
25 ene 20242,34002,43002,30002,38002,3800112.400
24 ene 20242,35002,42002,30002,34002,340077.600
23 ene 20242,40002,49002,30002,34002,3400134.500
22 ene 20242,30002,46002,22002,40002,4000147.900
19 ene 20242,56002,56002,22002,26502,2650185.400
18 ene 20242,31002,52002,22002,47002,4700194.500
17 ene 20242,31002,35502,15002,30002,3000128.500
16 ene 20242,56002,59502,25002,32002,3200181.700
12 ene 20242,94003,14002,45002,46002,4600302.300
11 ene 20243,00003,00002,65102,85002,8500195.900
10 ene 20242,35002,97002,16002,79002,7900528.100
09 ene 20242,15002,39002,08002,30002,3000118.000
08 ene 20242,23002,26902,03002,19002,1900130.900
05 ene 20242,01002,31002,01002,21002,2100184.100
04 ene 20242,14002,14001,91002,01002,0100128.500
03 ene 20242,40002,41002,03002,10002,1000108.600
02 ene 20242,25002,37002,21002,23002,2300115.500
29 dic 20232,59002,64002,20002,25002,2500209.100
28 dic 20232,60002,76002,52002,60002,600091.100
27 dic 20232,56002,71002,43002,63002,6300199.700
26 dic 20231,96002,53001,96002,51002,5100216.100
22 dic 20232,16002,25001,89001,97001,9700299.700
21 dic 20232,30002,35002,15002,15002,150084.500
20 dic 20232,42002,48002,27102,29002,290097.700
19 dic 20232,37002,50002,31002,37002,3700163.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...