Mercados españoles abiertos en 16 mins
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0776 +0,0003 (+0,03%) Petróleo Brent
82,64 -0,15 (-0,18%) Bitcoin EUR
56.878,06 +265,57 (+0,47%)
Windtree Therapeutics, Inc. (WINT)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,3100 | 4,4100 | 4,0100 | 4,1000 | 4,1000 | 16.800 |
| 09 may 2024 | 4,4900 | 4,7100 | 4,2500 | 4,3400 | 4,3400 | 55.900 |
| 08 may 2024 | 4,5400 | 4,8800 | 4,4200 | 4,7700 | 4,7700 | 37.800 |
| 07 may 2024 | 4,9500 | 6,1100 | 4,3800 | 4,4000 | 4,4000 | 177.700 |
| 06 may 2024 | 4,8800 | 5,2400 | 4,6600 | 4,8800 | 4,8800 | 29.400 |
| 03 may 2024 | 4,3200 | 5,5400 | 4,3200 | 4,9400 | 4,9400 | 125.200 |
| 02 may 2024 | 4,3700 | 4,6500 | 4,1800 | 4,3300 | 4,3300 | 60.400 |
| 01 may 2024 | 4,8000 | 4,8500 | 4,3600 | 4,4900 | 4,4900 | 60.400 |
| 30 abr 2024 | 5,3800 | 5,3800 | 5,0200 | 5,0700 | 5,0700 | 25.900 |
| 29 abr 2024 | 5,2000 | 5,7200 | 5,2000 | 5,3000 | 5,3000 | 43.700 |
| 26 abr 2024 | 5,0400 | 5,5100 | 5,0400 | 5,2300 | 5,2300 | 28.500 |
| 25 abr 2024 | 5,0500 | 5,2400 | 5,0500 | 5,0700 | 5,0700 | 12.500 |
| 24 abr 2024 | 5,1500 | 5,3100 | 4,8300 | 5,1600 | 5,1600 | 51.300 |
| 23 abr 2024 | 5,3800 | 5,9000 | 5,0000 | 5,6800 | 5,6800 | 82.000 |
| 22 abr 2024 | 4,9100 | 5,9500 | 4,9100 | 5,4500 | 5,4500 | 197.900 |
| 22 abr 2024 | 1:18 Split de acciones | |||||
| 19 abr 2024 | 6,3000 | 6,4800 | 5,9400 | 6,1200 | 6,1200 | 27.439 |
| 18 abr 2024 | 7,2000 | 7,3800 | 4,8600 | 6,1200 | 6,1200 | 100.056 |
| 17 abr 2024 | 7,5600 | 7,5600 | 6,6600 | 7,2000 | 7,2000 | 6006 |
| 16 abr 2024 | 7,7400 | 7,7400 | 7,3800 | 7,5600 | 7,5600 | 6100 |
| 15 abr 2024 | 7,5600 | 7,9200 | 7,2000 | 7,5600 | 7,5600 | 5756 |
| 12 abr 2024 | 7,0200 | 8,6400 | 6,4800 | 7,9200 | 7,9200 | 44.583 |
| 11 abr 2024 | 6,4800 | 7,0200 | 6,4800 | 6,8400 | 6,8400 | 3894 |
| 10 abr 2024 | 6,6600 | 7,0200 | 6,3000 | 6,8400 | 6,8400 | 2261 |
| 09 abr 2024 | 7,2000 | 7,3800 | 6,4800 | 6,6600 | 6,6600 | 19.411 |
| 08 abr 2024 | 7,7400 | 7,7400 | 7,2000 | 7,3800 | 7,3800 | 30.861 |
| 05 abr 2024 | 6,8400 | 7,7400 | 6,8400 | 7,5600 | 7,5600 | 9439 |
| 04 abr 2024 | 6,8400 | 7,0200 | 6,4800 | 6,8400 | 6,8400 | 3156 |
| 03 abr 2024 | 6,3000 | 7,0200 | 6,1200 | 6,8400 | 6,8400 | 8050 |
| 02 abr 2024 | 6,6600 | 6,6600 | 6,3000 | 6,6600 | 6,6600 | 2617 |
| 01 abr 2024 | 6,1200 | 6,6600 | 6,1200 | 6,6600 | 6,6600 | 1428 |
| 28 mar 2024 | 6,4800 | 6,6600 | 6,3000 | 6,3000 | 6,3000 | 1617 |
| 27 mar 2024 | 6,4800 | 6,6600 | 6,1200 | 6,6600 | 6,6600 | 2500 |
| 26 mar 2024 | 6,4800 | 6,4800 | 6,3000 | 6,3000 | 6,3000 | 2128 |
| 25 mar 2024 | 6,4800 | 6,4800 | 6,3000 | 6,4800 | 6,4800 | 544 |
| 22 mar 2024 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 1089 |
| 21 mar 2024 | 6,3000 | 6,6600 | 6,3000 | 6,4800 | 6,4800 | 3339 |
| 20 mar 2024 | 6,4800 | 6,6600 | 6,3000 | 6,3000 | 6,3000 | 1483 |
| 19 mar 2024 | 6,3000 | 6,6600 | 6,1200 | 6,3000 | 6,3000 | 5528 |
| 18 mar 2024 | 6,1200 | 6,6600 | 6,1200 | 6,1200 | 6,1200 | 2883 |
| 15 mar 2024 | 6,3000 | 6,4800 | 6,1200 | 6,1200 | 6,1200 | 4161 |
| 14 mar 2024 | 6,8400 | 7,2000 | 6,3000 | 6,3000 | 6,3000 | 3933 |
| 13 mar 2024 | 7,2000 | 7,2000 | 6,6600 | 6,6600 | 6,6600 | 2156 |
| 12 mar 2024 | 7,2000 | 7,3800 | 6,8400 | 7,0200 | 7,0200 | 4489 |
| 11 mar 2024 | 7,2000 | 7,2000 | 7,0200 | 7,2000 | 7,2000 | 3206 |
| 08 mar 2024 | 7,0200 | 7,2000 | 6,8400 | 7,0200 | 7,0200 | 2011 |
| 07 mar 2024 | 7,2000 | 7,2000 | 6,8400 | 6,8400 | 6,8400 | 3772 |
| 06 mar 2024 | 6,8400 | 7,3800 | 6,6600 | 7,2000 | 7,2000 | 4367 |
| 05 mar 2024 | 7,3800 | 7,3800 | 7,0200 | 7,0200 | 7,0200 | 2222 |
| 04 mar 2024 | 7,3800 | 7,3800 | 6,8400 | 7,2000 | 7,2000 | 3800 |
| 01 mar 2024 | 6,4800 | 7,0200 | 6,3000 | 7,0200 | 7,0200 | 11.611 |
| 29 feb 2024 | 6,6600 | 6,6600 | 6,3000 | 6,4800 | 6,4800 | 4872 |
| 28 feb 2024 | 6,8400 | 6,8400 | 6,3000 | 6,4800 | 6,4800 | 5956 |
| 27 feb 2024 | 5,5800 | 6,6600 | 5,5800 | 6,4800 | 6,4800 | 7328 |
| 26 feb 2024 | 5,5800 | 5,9400 | 5,5800 | 5,9400 | 5,9400 | 2644 |
| 23 feb 2024 | 5,7600 | 5,7600 | 5,4000 | 5,7600 | 5,7600 | 3894 |
| 22 feb 2024 | 5,9400 | 6,1200 | 5,0400 | 5,7600 | 5,7600 | 15.322 |
| 21 feb 2024 | 5,9400 | 6,1200 | 5,7600 | 6,1200 | 6,1200 | 5167 |
| 20 feb 2024 | 6,6600 | 6,6600 | 5,7600 | 5,9400 | 5,9400 | 12.483 |
| 16 feb 2024 | 6,3000 | 6,4800 | 6,3000 | 6,4800 | 6,4800 | 3494 |
| 15 feb 2024 | 6,4800 | 6,6600 | 6,4800 | 6,4800 | 6,4800 | 9083 |
| 14 feb 2024 | 6,6600 | 6,8400 | 6,3000 | 6,6600 | 6,6600 | 4978 |
| 13 feb 2024 | 6,8400 | 6,8400 | 6,3000 | 6,4800 | 6,4800 | 5089 |
| 12 feb 2024 | 6,4800 | 7,2000 | 6,3000 | 6,8400 | 6,8400 | 13.144 |
| 09 feb 2024 | 6,6600 | 6,8400 | 6,3000 | 6,4800 | 6,4800 | 11.567 |
| 08 feb 2024 | 6,3000 | 7,2000 | 6,3000 | 6,4800 | 6,4800 | 13.617 |
| 07 feb 2024 | 6,8400 | 6,8400 | 6,1200 | 6,4800 | 6,4800 | 14.117 |
| 06 feb 2024 | 6,6600 | 7,0200 | 6,3000 | 6,4800 | 6,4800 | 14.583 |
| 05 feb 2024 | 7,0200 | 7,2000 | 6,6600 | 6,6600 | 6,6600 | 12.750 |
| 02 feb 2024 | 7,3800 | 7,5600 | 6,8400 | 7,2000 | 7,2000 | 18.150 |
| 01 feb 2024 | 7,9200 | 7,9200 | 6,6600 | 7,3800 | 7,3800 | 11.272 |
| 31 ene 2024 | 8,1000 | 8,1000 | 7,5600 | 7,5600 | 7,5600 | 24.328 |
| 30 ene 2024 | 8,1000 | 8,2800 | 7,7400 | 8,1000 | 8,1000 | 14.111 |
| 29 ene 2024 | 7,5600 | 8,2800 | 7,5600 | 8,2800 | 8,2800 | 11.439 |
| 26 ene 2024 | 8,1000 | 8,6400 | 7,7400 | 7,7400 | 7,7400 | 29.739 |
| 25 ene 2024 | 8,8200 | 9,3600 | 7,9200 | 8,1000 | 8,1000 | 57.906 |
| 24 ene 2024 | 8,1000 | 8,2800 | 7,7400 | 8,2800 | 8,2800 | 6322 |
| 23 ene 2024 | 8,1000 | 8,8200 | 7,7400 | 8,2800 | 8,2800 | 9844 |
| 22 ene 2024 | 9,3600 | 9,5400 | 8,6400 | 9,1800 | 9,1800 | 17.333 |
| 19 ene 2024 | 8,6400 | 9,1800 | 7,5600 | 9,0000 | 9,0000 | 25.833 |
| 18 ene 2024 | 9,3600 | 9,9000 | 7,9200 | 8,6400 | 8,6400 | 100.183 |
| 17 ene 2024 | 10,8000 | 10,8000 | 8,6400 | 8,6400 | 8,6400 | 247.289 |
| 16 ene 2024 | 10,6200 | 10,9800 | 10,0800 | 10,6200 | 10,6200 | 2150 |
| 12 ene 2024 | 10,9800 | 11,3400 | 9,3600 | 10,2600 | 10,2600 | 3883 |
| 11 ene 2024 | 11,8800 | 11,8800 | 10,9800 | 10,9800 | 10,9800 | 2194 |
| 10 ene 2024 | 11,8800 | 12,0600 | 11,1600 | 11,7000 | 11,7000 | 3006 |
| 09 ene 2024 | 11,3400 | 12,0600 | 11,3400 | 11,5200 | 11,5200 | 2022 |
| 08 ene 2024 | 11,3400 | 12,0600 | 10,9800 | 11,7000 | 11,7000 | 6078 |
| 05 ene 2024 | 10,8000 | 11,8800 | 10,8000 | 11,3400 | 11,3400 | 6811 |
| 04 ene 2024 | 11,1600 | 11,3400 | 10,8000 | 10,9800 | 10,9800 | 6311 |
| 03 ene 2024 | 11,8800 | 12,0600 | 10,8000 | 11,1600 | 11,1600 | 32.217 |
| 02 ene 2024 | 12,4200 | 13,1400 | 12,4200 | 12,6000 | 12,6000 | 61.972 |
| 29 dic 2023 | 12,9600 | 13,3200 | 12,0600 | 12,9600 | 12,9600 | 25.217 |
| 28 dic 2023 | 13,1400 | 13,1400 | 12,6000 | 12,9600 | 12,9600 | 11.033 |
| 27 dic 2023 | 13,1400 | 13,1400 | 12,7800 | 13,1400 | 13,1400 | 11.600 |
| 26 dic 2023 | 13,3200 | 13,3200 | 12,9600 | 13,1400 | 13,1400 | 1906 |
| 22 dic 2023 | 13,1400 | 13,1400 | 12,9600 | 13,1400 | 13,1400 | 1994 |
| 21 dic 2023 | 13,3200 | 13,3200 | 12,6000 | 12,9600 | 12,9600 | 4339 |
| 20 dic 2023 | 13,8600 | 13,8600 | 12,9600 | 13,3200 | 13,3200 | 4356 |
| 19 dic 2023 | 13,3200 | 14,0400 | 12,9600 | 13,3200 | 13,3200 | 4444 |
| *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.