U.S. markets closed
F S&P 500
5,349.00 +3.75 (+0.07%) F Dow Jones
40,029.00 +23.00 (+0.06%) F Nasdaq
18,822.50 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,110.10 +3.00 (+0.14%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,427.00 +1.10 (+0.05%)
Astellas Pharma Inc. (ALPMY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 9.57 | 9.60 | 9.56 | 9.59 | 9.59 | 178,100 |
| 20 may 2024 | 9.56 | 9.67 | 9.56 | 9.64 | 9.64 | 181,800 |
| 17 may 2024 | 9.55 | 9.55 | 9.47 | 9.48 | 9.48 | 145,800 |
| 16 may 2024 | 9.42 | 9.73 | 9.42 | 9.68 | 9.68 | 241,200 |
| 15 may 2024 | 9.82 | 9.82 | 9.72 | 9.80 | 9.80 | 223,400 |
| 14 may 2024 | 9.97 | 9.97 | 9.69 | 9.74 | 9.74 | 444,700 |
| 13 may 2024 | 9.70 | 9.70 | 9.61 | 9.62 | 9.62 | 419,300 |
| 10 may 2024 | 9.49 | 9.78 | 9.49 | 9.72 | 9.72 | 145,900 |
| 09 may 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 259,600 |
| 08 may 2024 | 9.58 | 9.94 | 9.58 | 9.93 | 9.93 | 148,600 |
| 07 may 2024 | 10.05 | 10.08 | 10.03 | 10.05 | 10.05 | 594,300 |
| 06 may 2024 | 10.11 | 10.17 | 10.06 | 10.06 | 10.06 | 201,900 |
| 03 may 2024 | 9.80 | 10.30 | 9.80 | 10.04 | 10.04 | 257,700 |
| 02 may 2024 | 9.99 | 10.02 | 9.96 | 9.97 | 9.97 | 310,900 |
| 01 may 2024 | 9.46 | 9.70 | 9.46 | 9.70 | 9.70 | 124,500 |
| 30 abr 2024 | 9.50 | 9.67 | 9.50 | 9.55 | 9.55 | 262,500 |
| 29 abr 2024 | 9.60 | 9.69 | 9.57 | 9.63 | 9.63 | 338,800 |
| 26 abr 2024 | 9.54 | 9.59 | 9.53 | 9.55 | 9.55 | 452,000 |
| 25 abr 2024 | 9.59 | 9.65 | 9.51 | 9.54 | 9.54 | 500,700 |
| 24 abr 2024 | 9.39 | 9.47 | 9.36 | 9.47 | 9.47 | 403,800 |
| 23 abr 2024 | 9.50 | 9.54 | 9.48 | 9.49 | 9.49 | 484,900 |
| 22 abr 2024 | 9.56 | 9.56 | 9.47 | 9.53 | 9.53 | 694,600 |
| 19 abr 2024 | 9.59 | 9.64 | 9.48 | 9.50 | 9.50 | 1,002,000 |
| 18 abr 2024 | 9.46 | 9.50 | 9.39 | 9.47 | 9.47 | 518,000 |
| 17 abr 2024 | 9.22 | 9.50 | 9.22 | 9.46 | 9.46 | 502,600 |
| 16 abr 2024 | 9.15 | 9.42 | 9.15 | 9.34 | 9.34 | 692,400 |
| 15 abr 2024 | 9.51 | 9.51 | 9.25 | 9.27 | 9.27 | 501,100 |
| 12 abr 2024 | 9.40 | 9.70 | 9.24 | 9.55 | 9.55 | 302,000 |
| 11 abr 2024 | 10.50 | 10.50 | 10.26 | 10.29 | 10.29 | 529,600 |
| 10 abr 2024 | 10.44 | 10.44 | 10.21 | 10.23 | 10.23 | 196,400 |
| 09 abr 2024 | 10.10 | 10.50 | 10.10 | 10.47 | 10.47 | 386,800 |
| 08 abr 2024 | 10.28 | 10.69 | 10.28 | 10.52 | 10.52 | 388,100 |
| 05 abr 2024 | 10.53 | 10.60 | 10.50 | 10.60 | 10.60 | 301,300 |
| 04 abr 2024 | 10.48 | 10.61 | 10.48 | 10.58 | 10.58 | 398,400 |
| 03 abr 2024 | 10.72 | 10.98 | 10.65 | 10.69 | 10.69 | 195,500 |
| 02 abr 2024 | 10.61 | 10.81 | 10.61 | 10.79 | 10.79 | 368,400 |
| 01 abr 2024 | 11.20 | 11.20 | 10.75 | 10.77 | 10.77 | 306,600 |
| 28 mar 2024 | 11.03 | 11.03 | 10.71 | 10.75 | 10.75 | 297,000 |
| 27 mar 2024 | 11.27 | 11.27 | 10.86 | 10.94 | 10.94 | 224,900 |
| 26 mar 2024 | 10.72 | 11.08 | 10.72 | 11.06 | 11.06 | 411,600 |
| 25 mar 2024 | 11.20 | 11.20 | 10.85 | 10.90 | 10.90 | 324,900 |
| 22 mar 2024 | 11.32 | 11.32 | 10.94 | 11.02 | 11.02 | 253,700 |
| 21 mar 2024 | 11.03 | 11.10 | 11.02 | 11.07 | 11.07 | 186,300 |
| 20 mar 2024 | 10.88 | 10.99 | 10.88 | 10.95 | 10.95 | 154,500 |
| 19 mar 2024 | 10.53 | 10.92 | 10.53 | 10.88 | 10.88 | 271,800 |
| 18 mar 2024 | 10.61 | 10.95 | 10.61 | 10.85 | 10.85 | 337,500 |
| 15 mar 2024 | 10.81 | 10.97 | 10.77 | 10.83 | 10.83 | 223,200 |
| 14 mar 2024 | 11.08 | 11.08 | 10.65 | 10.67 | 10.67 | 165,900 |
| 13 mar 2024 | 10.64 | 10.74 | 10.64 | 10.69 | 10.69 | 143,300 |
| 12 mar 2024 | 11.14 | 11.14 | 10.75 | 10.76 | 10.76 | 206,500 |
| 11 mar 2024 | 10.47 | 11.00 | 10.47 | 10.89 | 10.89 | 684,300 |
| 08 mar 2024 | 10.29 | 10.70 | 10.29 | 10.62 | 10.62 | 353,100 |
| 07 mar 2024 | 10.74 | 10.80 | 10.70 | 10.75 | 10.75 | 302,100 |
| 06 mar 2024 | 10.87 | 10.90 | 10.78 | 10.81 | 10.81 | 358,700 |
| 05 mar 2024 | 11.16 | 11.16 | 10.79 | 10.80 | 10.80 | 201,000 |
| 04 mar 2024 | 11.09 | 11.13 | 11.08 | 11.08 | 11.08 | 212,500 |
| 01 mar 2024 | 10.74 | 11.15 | 10.74 | 11.15 | 11.15 | 208,300 |
| 29 feb 2024 | 10.97 | 11.00 | 10.92 | 10.93 | 10.93 | 322,700 |
| 28 feb 2024 | 10.97 | 11.02 | 10.95 | 10.98 | 10.98 | 144,300 |
| 27 feb 2024 | 10.99 | 10.99 | 10.89 | 10.99 | 10.99 | 220,200 |
| 26 feb 2024 | 11.00 | 11.10 | 11.00 | 11.03 | 11.03 | 237,900 |
| 23 feb 2024 | 10.95 | 11.00 | 10.95 | 10.99 | 10.99 | 217,100 |
| 22 feb 2024 | 11.09 | 11.09 | 10.90 | 10.96 | 10.96 | 168,800 |
| 21 feb 2024 | 10.78 | 11.16 | 10.78 | 11.12 | 11.12 | 345,500 |
| 20 feb 2024 | 11.55 | 11.55 | 11.14 | 11.14 | 11.14 | 276,000 |
| 16 feb 2024 | 10.72 | 11.13 | 10.72 | 11.10 | 11.10 | 174,300 |
| 15 feb 2024 | 10.91 | 11.05 | 10.90 | 11.05 | 11.05 | 293,000 |
| 14 feb 2024 | 11.01 | 11.10 | 11.01 | 11.08 | 11.08 | 249,700 |
| 13 feb 2024 | 10.86 | 10.94 | 10.82 | 10.89 | 10.89 | 432,200 |
| 12 feb 2024 | 10.80 | 10.85 | 10.77 | 10.82 | 10.82 | 182,800 |
| 09 feb 2024 | 11.23 | 11.23 | 10.75 | 10.79 | 10.79 | 177,700 |
| 08 feb 2024 | 10.39 | 10.88 | 10.39 | 10.73 | 10.73 | 309,000 |
| 07 feb 2024 | 10.92 | 10.94 | 10.87 | 10.92 | 10.92 | 225,100 |
| 06 feb 2024 | 10.89 | 10.93 | 10.86 | 10.89 | 10.89 | 328,200 |
| 05 feb 2024 | 11.05 | 11.09 | 10.85 | 11.00 | 11.00 | 638,600 |
| 02 feb 2024 | 11.00 | 11.77 | 11.00 | 11.35 | 11.35 | 148,100 |
| 01 feb 2024 | 11.50 | 11.88 | 11.46 | 11.55 | 11.55 | 176,300 |
| 31 ene 2024 | 11.57 | 11.73 | 11.57 | 11.60 | 11.60 | 157,800 |
| 30 ene 2024 | 11.19 | 11.58 | 11.19 | 11.57 | 11.57 | 177,400 |
| 29 ene 2024 | 11.60 | 11.60 | 11.15 | 11.60 | 11.60 | 310,200 |
| 26 ene 2024 | 11.45 | 11.47 | 11.38 | 11.42 | 11.42 | 156,700 |
| 25 ene 2024 | 11.32 | 11.48 | 11.32 | 11.44 | 11.44 | 162,100 |
| 24 ene 2024 | 11.41 | 11.57 | 11.41 | 11.47 | 11.47 | 192,000 |
| 23 ene 2024 | 11.56 | 11.60 | 11.52 | 11.54 | 11.54 | 284,600 |
| 22 ene 2024 | 11.59 | 11.59 | 11.53 | 11.57 | 11.57 | 386,800 |
| 19 ene 2024 | 11.57 | 11.57 | 11.47 | 11.56 | 11.56 | 181,100 |
| 18 ene 2024 | 11.66 | 11.70 | 11.60 | 11.70 | 11.70 | 528,700 |
| 17 ene 2024 | 11.89 | 11.89 | 11.70 | 11.73 | 11.73 | 274,200 |
| 16 ene 2024 | 12.35 | 12.35 | 12.09 | 12.10 | 12.10 | 184,900 |
| 12 ene 2024 | 12.10 | 12.12 | 12.05 | 12.08 | 12.08 | 91,400 |
| 11 ene 2024 | 12.10 | 12.11 | 12.01 | 12.10 | 12.10 | 130,300 |
| 10 ene 2024 | 12.19 | 12.21 | 12.15 | 12.19 | 12.19 | 132,900 |
| 09 ene 2024 | 12.13 | 12.13 | 12.00 | 12.04 | 12.04 | 254,600 |
| 08 ene 2024 | 12.23 | 12.71 | 12.19 | 12.28 | 12.28 | 157,200 |
| 05 ene 2024 | 12.34 | 12.40 | 12.10 | 12.16 | 12.16 | 127,000 |
| 04 ene 2024 | 12.10 | 12.17 | 12.06 | 12.06 | 12.06 | 265,500 |
| 03 ene 2024 | 11.83 | 11.83 | 11.66 | 11.76 | 11.76 | 227,500 |
| 02 ene 2024 | 12.33 | 12.33 | 11.77 | 11.83 | 11.83 | 151,300 |
| 29 dic 2023 | 12.21 | 12.21 | 11.70 | 11.90 | 11.90 | 152,100 |
| 28 dic 2023 | 11.84 | 12.19 | 11.75 | 12.07 | 12.07 | 400,300 |
| *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.