U.S. markets open in 58 minutes
F S&P 500
5,589.75 -0.50 (-0.01%) F Dow Jones
39,607.00 -29.00 (-0.07%) F Nasdaq
20,435.75 +24.25 (+0.12%) E-mini Russell 2000 Index Futur
2,047.80 -5.30 (-0.26%) Petróleo
83.86 -0.02 (-0.02%) Oro
2,375.40 +6.00 (+0.25%)
Alkermes plc (8AK.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 20 |
| 04 jul 2024 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 20 |
| 03 jul 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 02 jul 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 01 jul 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| 28 jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 27 jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 26 jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 25 jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 24 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 21 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 20 jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 19 jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 18 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 17 jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 14 jun 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 13 jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 12 jun 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 11 jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 10 jun 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 07 jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 06 jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 05 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 04 jun 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | - |
| 03 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 31 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 30 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 29 may 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 28 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 27 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 24 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 23 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 21 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 20 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 17 may 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 16 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 15 may 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 13 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 10 may 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 09 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 07 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 03 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 30 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 26 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 25 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 24 abr 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| 23 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 22 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 19 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 18 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 17 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 15 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 12 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 11 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 10 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 09 abr 2024 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | - |
| 08 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 05 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 abr 2024 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - |
| 02 abr 2024 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | - |
| 28 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 26 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 25 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 22 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 21 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 19 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 18 mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 15 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 14 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 13 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 12 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 11 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 08 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 07 mar 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - |
| 06 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 05 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 04 mar 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - |
| 01 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 29 feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 28 feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 27 feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 26 feb 2024 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - |
| 23 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 22 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 21 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 20 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 19 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 16 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 15 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 14 feb 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - |
| *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.