Mercados españoles cerrados

Verona Pharma plc (VRNA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,87+0,12 (+0,81%)
A partir del 12:29PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202414,7015,1114,7014,8714,87294.554
09 may 202415,2615,2614,7114,7514,75730.400
08 may 202414,7315,1414,7014,8814,88422.800
07 may 202415,1515,1514,6014,7914,79328.500
06 may 202415,6915,7014,7214,9514,95601.000
03 may 202415,8615,8715,4715,6915,69507.500
02 may 202415,5715,9015,1915,7515,75689.300
01 may 202415,4515,7315,1915,2215,22517.500
30 abr 202415,4615,6215,4515,4515,45366.600
29 abr 202415,6015,8515,4415,5615,56329.300
26 abr 202415,3415,6015,2515,4715,47260.500
25 abr 202415,1315,4514,9015,3115,31499.500
24 abr 202415,8615,9515,1615,2415,24316.400
23 abr 202415,7016,0015,5115,5915,59359.300
22 abr 202415,8416,0615,4815,7215,72459.000
19 abr 202416,0216,2015,4315,7215,72639.900
18 abr 202416,3716,4515,9416,1016,10490.000
17 abr 202416,4916,5716,0016,4016,40348.600
16 abr 202416,0616,4515,8616,2016,20547.600
15 abr 202415,9516,1915,7515,8015,80321.900
12 abr 202416,0116,2015,6315,9115,91667.100
11 abr 202416,2516,4115,9316,1716,17340.900
10 abr 202416,0116,4315,9616,2716,27252.400
09 abr 202416,8717,1616,2116,4716,47491.900
08 abr 202417,1217,2016,7416,8816,88290.100
05 abr 202416,3017,2516,3017,0217,02569.700
04 abr 202416,3217,1516,3216,5416,54625.800
03 abr 202415,7616,2415,7216,2316,23402.100
02 abr 202415,9516,0515,6515,9315,93262.900
01 abr 202416,1516,2015,6016,0516,05308.600
28 mar 202416,6016,7315,8016,0916,09309.300
27 mar 202416,4116,7715,8116,5016,50359.300
26 mar 202416,0916,7115,9016,1416,14397.400
25 mar 202416,1016,5115,6315,7115,71294.300
22 mar 202415,9716,1315,8516,0716,07364.200
21 mar 202416,1016,5215,8815,9515,95363.200
20 mar 202415,3016,1415,1115,9315,93413.400
19 mar 202415,5015,6015,1215,3015,30404.000
18 mar 202415,7615,9115,3515,5315,53286.800
15 mar 202415,5615,8715,5615,6515,65266.100
14 mar 202416,5516,5515,3415,5415,54531.000
13 mar 202416,5817,1216,3716,6916,69295.300
12 mar 202415,8016,4815,3416,4816,48793.600
11 mar 202416,3216,5415,9015,9115,91306.700
08 mar 202417,0517,0515,9216,2316,23404.200
07 mar 202416,6817,0316,6816,7316,73777.700
06 mar 202417,0517,3016,8216,8216,82238.100
05 mar 202417,2017,8016,6016,9616,96583.900
04 mar 202418,4718,4717,2617,2817,28583.800
01 mar 202417,5018,4917,2418,1918,19478.800
29 feb 202417,8618,3517,0217,2217,22529.600
28 feb 202417,9217,9217,1017,2617,26323.600
27 feb 202418,0018,5117,8317,9117,91465.800
26 feb 202416,4917,7616,4217,6317,63300.400
23 feb 202416,8916,9316,4416,4916,49770.300
22 feb 202416,9217,2416,4216,8016,80456.500
21 feb 202417,1117,6016,4216,5916,59345.900
20 feb 202417,2317,5816,8517,0017,00352.300
16 feb 202416,7517,2216,5717,2017,20442.200
15 feb 202417,5717,6016,6316,7516,75934.200
14 feb 202417,3217,6816,9417,4517,45527.300
13 feb 202417,0017,7116,8016,9616,96570.200
12 feb 202417,0017,4117,0017,2017,20406.700
09 feb 202416,4817,0816,1317,0117,01472.600
08 feb 202416,2616,5215,5516,2816,28571.600
07 feb 202417,2017,3016,2916,3416,34576.500
06 feb 202417,4418,0717,0017,1917,19548.800
05 feb 202418,0618,0617,4617,5717,57305.900
02 feb 202418,3918,3917,3718,3118,31457.600
01 feb 202418,8019,1018,4718,5218,52329.100
31 ene 202418,4119,2718,3518,3518,35407.700
30 ene 202419,0919,0918,2218,4018,40436.100
29 ene 202417,9619,1717,7319,0719,07306.400
26 ene 202417,8818,1917,6817,8917,89242.200
25 ene 202417,2817,9217,0017,8817,88286.500
24 ene 202417,3117,4516,9516,9916,99348.100
23 ene 202417,1917,6216,8217,0417,04719.200
22 ene 202416,9017,2816,5217,1317,13676.300
19 ene 202417,2217,8716,9517,1717,17421.800
18 ene 202417,3317,7316,8817,1817,18469.500
17 ene 202417,2717,4017,0117,2417,24522.800
16 ene 202417,6718,0517,3917,4217,42522.900
12 ene 202419,0119,2617,8617,9417,94683.800
11 ene 202419,6719,6718,7518,8618,86688.900
10 ene 202418,8020,1118,8019,8519,85886.200
09 ene 202419,7419,7617,3618,8318,832.071.300
08 ene 202419,5720,6419,5220,2420,24567.000
05 ene 202420,0020,1819,3519,5519,55615.400
04 ene 202419,5820,6719,5020,0420,04720.600
03 ene 202418,6419,7218,5219,5919,59922.600
02 ene 202419,2019,4918,3118,8118,81795.400
29 dic 202320,4121,1219,8119,8819,88762.500
28 dic 202320,5421,3320,0620,1620,16786.700
27 dic 202320,3620,5019,5920,4720,47706.600
26 dic 202318,4220,1518,3119,9919,991.632.700
22 dic 202316,7317,8516,6317,5617,56600.000
21 dic 202316,7716,7716,1516,3716,37268.200
20 dic 202317,4817,7016,5516,5816,58643.200
19 dic 202317,8218,2017,2217,4817,48548.300
18 dic 202317,5517,8217,1217,7317,73765.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...