U.S. markets open in 9 hours 3 minutes
F S&P 500
5,107.00 +15.50 (+0.30%) F Dow Jones
38,618.00 +236.00 (+0.61%) F Nasdaq
17,762.75 +113.00 (+0.64%) E-mini Russell 2000 Index Futur
2,024.10 -3.10 (-0.15%) Petróleo
79.22 +0.27 (+0.34%) Oro
2,311.90 +2.30 (+0.10%)
Aclaris Therapeutics, Inc. (ACRS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.2500 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 863,700 |
| 01 may 2024 | 1.2100 | 1.2700 | 1.2050 | 1.2600 | 1.2600 | 979,100 |
| 30 abr 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 930,300 |
| 29 abr 2024 | 1.2000 | 1.2200 | 1.1820 | 1.2200 | 1.2200 | 654,800 |
| 26 abr 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 445,200 |
| 25 abr 2024 | 1.1900 | 1.2250 | 1.1400 | 1.1900 | 1.1900 | 1,626,700 |
| 24 abr 2024 | 1.2100 | 1.2350 | 1.1400 | 1.1700 | 1.1700 | 1,439,400 |
| 23 abr 2024 | 1.2500 | 1.2500 | 1.2150 | 1.2200 | 1.2200 | 637,700 |
| 22 abr 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 663,100 |
| 19 abr 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 579,800 |
| 18 abr 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 645,800 |
| 17 abr 2024 | 1.2300 | 1.2500 | 1.2140 | 1.2300 | 1.2300 | 563,000 |
| 16 abr 2024 | 1.2300 | 1.2550 | 1.2100 | 1.2200 | 1.2200 | 676,800 |
| 15 abr 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 1,069,300 |
| 12 abr 2024 | 1.2200 | 1.2300 | 1.1850 | 1.2100 | 1.2100 | 871,100 |
| 11 abr 2024 | 1.1800 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 631,500 |
| 10 abr 2024 | 1.2000 | 1.2150 | 1.1500 | 1.1600 | 1.1600 | 614,000 |
| 09 abr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 333,100 |
| 08 abr 2024 | 1.2100 | 1.2180 | 1.1700 | 1.1900 | 1.1900 | 625,200 |
| 05 abr 2024 | 1.2200 | 1.2350 | 1.1840 | 1.1900 | 1.1900 | 531,500 |
| 04 abr 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 623,300 |
| 03 abr 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 733,500 |
| 02 abr 2024 | 1.2500 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 764,700 |
| 01 abr 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 721,500 |
| 28 mar 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 599,100 |
| 27 mar 2024 | 1.2000 | 1.2850 | 1.1900 | 1.2600 | 1.2600 | 1,286,200 |
| 26 mar 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 716,200 |
| 25 mar 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 586,700 |
| 22 mar 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 548,600 |
| 21 mar 2024 | 1.2200 | 1.2900 | 1.1600 | 1.2000 | 1.2000 | 1,186,900 |
| 20 mar 2024 | 1.1700 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 793,800 |
| 19 mar 2024 | 1.1800 | 1.1900 | 1.1450 | 1.1500 | 1.1500 | 439,700 |
| 18 mar 2024 | 1.1600 | 1.2000 | 1.1350 | 1.1500 | 1.1500 | 865,600 |
| 15 mar 2024 | 1.1400 | 1.2200 | 1.1100 | 1.1700 | 1.1700 | 1,160,700 |
| 14 mar 2024 | 1.2700 | 1.2700 | 1.1100 | 1.1500 | 1.1500 | 2,036,500 |
| 13 mar 2024 | 1.2200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 834,700 |
| 12 mar 2024 | 1.3200 | 1.4300 | 1.2100 | 1.2200 | 1.2200 | 965,900 |
| 11 mar 2024 | 1.3300 | 1.4500 | 1.2800 | 1.2900 | 1.2900 | 1,464,200 |
| 08 mar 2024 | 1.3400 | 1.4850 | 1.3400 | 1.4100 | 1.4100 | 1,197,500 |
| 07 mar 2024 | 1.4400 | 1.4500 | 1.3250 | 1.3500 | 1.3500 | 850,800 |
| 06 mar 2024 | 1.3200 | 1.5100 | 1.3100 | 1.4400 | 1.4400 | 2,064,200 |
| 05 mar 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 1,374,400 |
| 04 mar 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 935,400 |
| 01 mar 2024 | 1.2100 | 1.2550 | 1.1900 | 1.2400 | 1.2400 | 1,506,400 |
| 29 feb 2024 | 1.2200 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 3,109,100 |
| 28 feb 2024 | 1.2000 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 1,951,000 |
| 27 feb 2024 | 1.2400 | 1.3700 | 1.1600 | 1.2000 | 1.2000 | 2,828,000 |
| 26 feb 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 860,900 |
| 23 feb 2024 | 1.1900 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 720,600 |
| 22 feb 2024 | 1.1900 | 1.2650 | 1.1900 | 1.2100 | 1.2100 | 986,900 |
| 21 feb 2024 | 1.2000 | 1.2450 | 1.1700 | 1.2000 | 1.2000 | 585,600 |
| 20 feb 2024 | 1.1800 | 1.2300 | 1.1300 | 1.2100 | 1.2100 | 2,289,700 |
| 16 feb 2024 | 1.2400 | 1.2450 | 1.1600 | 1.1900 | 1.1900 | 1,153,100 |
| 15 feb 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 1,452,900 |
| 14 feb 2024 | 1.1600 | 1.2550 | 1.1600 | 1.2200 | 1.2200 | 758,300 |
| 13 feb 2024 | 1.1800 | 1.2200 | 1.1550 | 1.1700 | 1.1700 | 1,450,900 |
| 12 feb 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 957,700 |
| 09 feb 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 1,045,500 |
| 08 feb 2024 | 1.0800 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 1,119,900 |
| 07 feb 2024 | 1.1200 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 5,196,300 |
| 06 feb 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 903,000 |
| 05 feb 2024 | 1.2200 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 696,200 |
| 02 feb 2024 | 1.1800 | 1.2350 | 1.1700 | 1.2100 | 1.2100 | 689,100 |
| 01 feb 2024 | 1.1800 | 1.2400 | 1.1650 | 1.2000 | 1.2000 | 901,000 |
| 31 ene 2024 | 1.2100 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 613,900 |
| 30 ene 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 719,400 |
| 29 ene 2024 | 1.2500 | 1.2650 | 1.2000 | 1.2200 | 1.2200 | 1,469,700 |
| 26 ene 2024 | 1.2700 | 1.2950 | 1.2200 | 1.2300 | 1.2300 | 697,200 |
| 25 ene 2024 | 1.2600 | 1.2980 | 1.2000 | 1.2500 | 1.2500 | 783,500 |
| 24 ene 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 1,013,900 |
| 23 ene 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 2,272,700 |
| 22 ene 2024 | 1.1900 | 1.2900 | 1.1550 | 1.2600 | 1.2600 | 3,481,600 |
| 19 ene 2024 | 1.1800 | 1.2000 | 1.1310 | 1.1400 | 1.1400 | 1,997,100 |
| 18 ene 2024 | 1.2000 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 1,722,500 |
| 17 ene 2024 | 1.1300 | 1.2400 | 1.0910 | 1.1800 | 1.1800 | 2,343,100 |
| 16 ene 2024 | 1.0600 | 1.2500 | 1.0400 | 1.1600 | 1.1600 | 6,040,600 |
| 12 ene 2024 | 0.9500 | 1.0000 | 0.8560 | 0.9240 | 0.9240 | 3,047,100 |
| 11 ene 2024 | 0.9700 | 1.0100 | 0.9330 | 0.9570 | 0.9570 | 8,625,000 |
| 10 ene 2024 | 1.0700 | 1.1400 | 0.9120 | 1.0050 | 1.0050 | 8,468,000 |
| 09 ene 2024 | 1.1800 | 1.3200 | 1.1400 | 1.2800 | 1.2800 | 2,652,100 |
| 08 ene 2024 | 1.0800 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 2,166,800 |
| 05 ene 2024 | 1.0800 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 1,265,600 |
| 04 ene 2024 | 1.1300 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 1,547,100 |
| 03 ene 2024 | 1.0700 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 2,856,500 |
| 02 ene 2024 | 1.1000 | 1.1000 | 1.0490 | 1.0500 | 1.0500 | 1,726,400 |
| 29 dic 2023 | 1.0900 | 1.2500 | 1.0400 | 1.0500 | 1.0500 | 2,999,300 |
| 28 dic 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 741,100 |
| 27 dic 2023 | 1.0300 | 1.0750 | 1.0300 | 1.0600 | 1.0600 | 1,965,500 |
| 26 dic 2023 | 1.0700 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,517,800 |
| 22 dic 2023 | 1.0100 | 1.0800 | 0.9970 | 1.0700 | 1.0700 | 2,063,900 |
| 21 dic 2023 | 0.9430 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 2,491,400 |
| 20 dic 2023 | 0.9920 | 1.0000 | 0.8000 | 0.9350 | 0.9350 | 6,191,700 |
| 19 dic 2023 | 0.9500 | 1.0200 | 0.9400 | 1.0200 | 1.0200 | 1,568,700 |
| 18 dic 2023 | 1.0200 | 1.0200 | 0.9100 | 0.9380 | 0.9380 | 3,038,200 |
| 15 dic 2023 | 1.0800 | 1.0850 | 1.0000 | 1.0100 | 1.0100 | 2,807,100 |
| 14 dic 2023 | 1.0900 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 2,773,700 |
| 13 dic 2023 | 1.0000 | 1.1000 | 0.9850 | 1.0900 | 1.0900 | 2,564,800 |
| 12 dic 2023 | 0.9800 | 1.0200 | 0.9450 | 1.0100 | 1.0100 | 1,951,700 |
| 11 dic 2023 | 0.9880 | 1.0100 | 0.9460 | 0.9730 | 0.9730 | 3,631,300 |
| 08 dic 2023 | 1.0100 | 1.0400 | 0.9760 | 1.0100 | 1.0100 | 2,090,700 |
| *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.