Verastem, Inc. (2VSA.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:29PM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 20 |
| 10 may 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - |
| 09 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 08 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 07 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 06 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 may 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 02 may 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | - |
| 30 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 29 abr 2024 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | - |
| 26 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 25 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 24 abr 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | - |
| 23 abr 2024 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - |
| 22 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 18 abr 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 17 abr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 16 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 15 abr 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
| 12 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 11 abr 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| 10 abr 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 09 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 08 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 05 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 20 |
| 04 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 03 abr 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
| 02 abr 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - |
| 28 mar 2024 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | 125 |
| 27 mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 26 mar 2024 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | - |
| 25 mar 2024 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | - |
| 22 mar 2024 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | - |
| 21 mar 2024 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | - |
| 20 mar 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 166 |
| 19 mar 2024 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | - |
| 18 mar 2024 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | - |
| 15 mar 2024 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | - |
| 14 mar 2024 | 9.65 | 9.65 | 9.10 | 9.10 | 9.10 | - |
| 13 mar 2024 | 9.75 | 9.75 | 9.40 | 9.40 | 9.40 | - |
| 12 mar 2024 | 10.30 | 10.30 | 9.60 | 9.60 | 9.60 | 225 |
| 11 mar 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - |
| 08 mar 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
| 07 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 06 mar 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - |
| 05 mar 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | 100 |
| 04 mar 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| 01 mar 2024 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | - |
| 29 feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 28 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 feb 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| 26 feb 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
| 23 feb 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - |
| 22 feb 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - |
| 21 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 feb 2024 | 11.30 | 11.50 | 10.90 | 10.90 | 10.90 | 45 |
| 19 feb 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - |
| 16 feb 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - |
| 15 feb 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | - |
| 14 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 13 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 12 feb 2024 | 12.20 | 12.20 | 11.30 | 11.30 | 11.30 | 917 |
| 09 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 feb 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - |
| 07 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 06 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 05 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 02 feb 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | - |
| 01 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 31 ene 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - |
| 30 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 26 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 ene 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 24 ene 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 ene 2024 | 9.55 | 10.20 | 9.55 | 10.20 | 10.20 | 1,400 |
| 22 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 19 ene 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 18 ene 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17 ene 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 350 |
| 16 ene 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 15 ene 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 12 ene 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 11 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 10 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09 ene 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 08 ene 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 05 ene 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 166 |
| 04 ene 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 03 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 ene 2024 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | 83 |
| 29 dic 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 28 dic 2023 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2,800 |
| 27 dic 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 22 dic 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 150 |
| 21 dic 2023 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 258 |
| 20 dic 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 19 dic 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 18 dic 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.