Mercados españoles cerrados

Xilio Therapeutics, Inc. (XLO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,1400+0,0600 (+5,56%)
Al cierre: 04:00PM EDT
1,0912 -0,05 (-4,28%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20241,10001,18001,06001,14001,1400116.600
16 may 20241,10001,14001,04001,08001,0800224.300
15 may 20241,09001,15001,09001,12001,1200118.200
14 may 20241,06001,14001,06001,09001,0900126.000
13 may 20241,17001,18301,01201,12001,1200274.000
10 may 20241,30001,30001,11001,18001,1800230.500
09 may 20241,21001,32001,16001,26001,2600217.100
08 may 20241,29001,29001,16001,21001,2100157.700
07 may 20241,26001,29001,25001,26001,2600101.800
06 may 20241,18001,28001,18001,25001,2500289.200
03 may 20241,06001,22001,04001,18001,1800265.400
02 may 20241,09001,12001,04001,05001,0500185.000
01 may 20241,01001,13001,01001,08001,0800225.700
30 abr 20241,01001,08001,01001,04001,0400101.500
29 abr 20241,15001,15001,01001,04001,0400377.700
26 abr 20241,02001,11001,02001,09001,0900144.100
25 abr 20241,06001,08000,95101,01001,0100239.300
24 abr 20241,05001,11001,01001,06001,0600297.000
23 abr 20241,08001,15001,01001,05001,0500448.400
22 abr 20241,14001,18001,05001,10001,1000256.300
19 abr 20241,25001,28001,12001,15001,1500338.700
18 abr 20241,22001,28001,20001,28001,2800154.300
17 abr 20241,30001,34001,22001,23001,2300438.800
16 abr 20241,26001,38001,22001,30001,3000325.000
15 abr 20241,19001,29001,19001,26001,2600268.600
12 abr 20241,33001,34001,18001,18001,1800494.200
11 abr 20241,30001,40001,26001,36001,3600398.600
10 abr 20241,28001,36001,27001,28001,2800413.700
09 abr 20241,42001,49001,31001,31001,3100413.400
08 abr 20241,23001,55001,16001,47001,47001.739.800
05 abr 20241,16001,30001,14001,20001,2000730.600
04 abr 20241,31001,34001,18001,21001,2100899.700
03 abr 20241,45001,47001,11001,30001,30002.296.400
02 abr 20241,42001,61001,33001,48001,48003.029.900
01 abr 20241,32001,63001,14001,53001,530021.376.500
28 mar 20241,92001,93001,05001,08001,080034.539.300
27 mar 20240,65100,66500,58000,63900,6390174.200
26 mar 20240,69300,70800,63500,65900,659081.100
25 mar 20240,70300,71000,66500,70000,700048.600
22 mar 20240,68700,73500,65200,70800,7080114.400
21 mar 20240,70000,75000,69900,70300,703066.400
20 mar 20240,70000,73400,68000,69100,691024.400
19 mar 20240,65100,72900,65100,68500,685046.700
18 mar 20240,68000,72800,64100,67900,679086.400
15 mar 20240,63100,68700,63100,68500,685085.800
14 mar 20240,71100,76000,60800,64700,6470244.400
13 mar 20240,68000,72000,65400,70000,7000172.600
12 mar 20240,77000,78900,64500,67100,6710398.900
11 mar 20240,78100,84900,70100,75700,7570362.300
08 mar 20240,78300,88900,76900,83000,830068.800
07 mar 20240,89000,91300,76500,79900,7990410.000
06 mar 20240,79000,91100,79000,82000,8200239.400
05 mar 20240,71500,81300,71100,79400,7940140.000
04 mar 20240,73000,79000,69600,73000,7300159.500
01 mar 20240,76000,85000,72000,72000,7200563.000
29 feb 20240,66000,77900,66000,70900,7090352.400
28 feb 20240,70000,70000,64300,66000,6600330.000
27 feb 20240,60900,63100,60900,62500,6250402.500
26 feb 20240,59000,62700,55000,60000,6000129.300
23 feb 20240,58300,59400,56500,58200,582033.000
22 feb 20240,58000,60000,53400,55000,550086.000
21 feb 20240,57700,60000,55500,57000,570077.300
20 feb 20240,59300,62000,54400,55100,5510128.200
16 feb 20240,54900,62700,54900,61100,6110130.600
15 feb 20240,57000,60200,53100,58700,5870179.800
14 feb 20240,62000,65800,50000,60000,6000151.800
13 feb 20240,64400,69700,60000,63000,630038.400
12 feb 20240,68000,69000,59100,63300,633033.700
09 feb 20240,61800,65200,59300,63000,6300132.200
08 feb 20240,64000,69000,58500,60000,600059.800
07 feb 20240,65300,67000,63800,65600,656033.200
06 feb 20240,67600,69700,60100,61300,6130473.200
05 feb 20240,67900,68000,60100,67000,670078.100
02 feb 20240,66000,69700,62500,65900,659052.700
01 feb 20240,66400,69700,65000,67000,670058.300
31 ene 20240,63000,69400,61900,65000,6500130.200
30 ene 20240,71000,71000,66500,66500,6650114.500
29 ene 20240,68200,69000,64000,66900,669066.800
26 ene 20240,67000,70100,61200,65000,6500289.200
25 ene 20240,66600,66600,61900,64000,640050.000
24 ene 20240,60000,64400,59200,63500,635054.600
23 ene 20240,64400,68100,59900,61200,6120107.500
22 ene 20240,65000,70700,64900,66500,665042.900
19 ene 20240,67600,77000,66000,67900,679075.500
18 ene 20240,70500,74900,67600,68800,688064.100
17 ene 20240,66000,71700,66000,68300,683027.100
16 ene 20240,72000,74300,62600,65500,6550220.500
12 ene 20240,84000,85000,66500,74300,7430280.000
11 ene 20240,95000,95000,78500,81300,8130119.900
10 ene 20240,88000,94000,86400,88200,882098.400
09 ene 20240,89000,90700,83300,90000,9000256.600
08 ene 20240,84000,86700,80000,86000,8600464.200
05 ene 20240,75000,87000,75000,86000,8600604.600
04 ene 20240,71000,75000,66300,72500,7250851.700
03 ene 20240,59000,68900,59000,68000,6800560.500
02 ene 20240,62100,62100,55000,57500,57502.770.500
29 dic 20230,59900,63000,55000,55000,550096.700
28 dic 20230,59400,67000,53500,57000,5700189.300
27 dic 20230,61000,62000,55000,55000,5500179.200
26 dic 20230,60000,62000,55000,57100,5710139.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...