U.S. markets open in 5 hours 29 minutes
F S&P 500
5,049.75 -17.25 (-0.34%) F Dow Jones
37,931.00 -62.00 (-0.16%) F Nasdaq
17,460.75 -110.50 (-0.63%) E-mini Russell 2000 Index Futur
1,978.70 -6.90 (-0.35%) Petróleo
80.77 -1.16 (-1.42%) Oro
2,294.90 -8.00 (-0.35%)
Ascendis Pharma A/S (ASND)
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:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 139.88 | 141.47 | 137.00 | 138.44 | 138.44 | 260,500 |
| 29 abr 2024 | 136.48 | 142.43 | 136.48 | 140.15 | 140.15 | 269,000 |
| 26 abr 2024 | 137.00 | 139.80 | 133.39 | 135.90 | 135.90 | 226,100 |
| 25 abr 2024 | 140.59 | 140.84 | 136.19 | 136.93 | 136.93 | 376,800 |
| 24 abr 2024 | 144.00 | 146.40 | 141.01 | 143.18 | 143.18 | 244,200 |
| 23 abr 2024 | 143.30 | 147.45 | 143.30 | 144.83 | 144.83 | 220,100 |
| 22 abr 2024 | 140.48 | 144.33 | 140.41 | 142.10 | 142.10 | 245,700 |
| 19 abr 2024 | 141.39 | 144.41 | 137.78 | 140.17 | 140.17 | 270,400 |
| 18 abr 2024 | 143.00 | 143.67 | 140.23 | 140.89 | 140.89 | 222,200 |
| 17 abr 2024 | 142.80 | 144.25 | 140.72 | 142.17 | 142.17 | 299,400 |
| 16 abr 2024 | 144.53 | 148.10 | 141.05 | 141.50 | 141.50 | 367,500 |
| 15 abr 2024 | 145.64 | 150.19 | 145.00 | 145.23 | 145.23 | 379,100 |
| 12 abr 2024 | 151.14 | 152.53 | 144.36 | 146.04 | 146.04 | 318,800 |
| 11 abr 2024 | 153.85 | 154.41 | 150.91 | 151.04 | 151.04 | 402,500 |
| 10 abr 2024 | 151.50 | 156.84 | 151.50 | 152.58 | 152.58 | 431,200 |
| 09 abr 2024 | 149.74 | 153.81 | 148.30 | 153.67 | 153.67 | 572,800 |
| 08 abr 2024 | 150.97 | 150.97 | 147.56 | 148.88 | 148.88 | 164,500 |
| 05 abr 2024 | 147.93 | 150.62 | 145.44 | 149.88 | 149.88 | 156,100 |
| 04 abr 2024 | 150.99 | 152.55 | 146.57 | 147.65 | 147.65 | 211,300 |
| 03 abr 2024 | 146.45 | 150.00 | 144.02 | 149.50 | 149.50 | 235,900 |
| 02 abr 2024 | 150.50 | 152.81 | 146.26 | 146.29 | 146.29 | 331,800 |
| 01 abr 2024 | 151.07 | 153.85 | 149.29 | 151.98 | 151.98 | 330,500 |
| 28 mar 2024 | 149.15 | 151.59 | 144.66 | 151.17 | 151.17 | 295,900 |
| 27 mar 2024 | 150.16 | 150.65 | 146.93 | 148.44 | 148.44 | 243,700 |
| 26 mar 2024 | 145.56 | 150.79 | 144.85 | 149.96 | 149.96 | 313,600 |
| 25 mar 2024 | 145.73 | 147.10 | 144.05 | 144.46 | 144.46 | 153,600 |
| 22 mar 2024 | 147.03 | 147.99 | 144.22 | 145.02 | 145.02 | 180,500 |
| 21 mar 2024 | 145.10 | 148.47 | 144.74 | 146.19 | 146.19 | 341,000 |
| 20 mar 2024 | 144.84 | 146.30 | 143.20 | 144.23 | 144.23 | 284,100 |
| 19 mar 2024 | 146.02 | 147.00 | 144.00 | 145.37 | 145.37 | 619,700 |
| 18 mar 2024 | 149.99 | 150.73 | 146.77 | 147.06 | 147.06 | 192,000 |
| 15 mar 2024 | 152.06 | 152.06 | 147.45 | 148.70 | 148.70 | 384,500 |
| 14 mar 2024 | 154.00 | 154.85 | 149.08 | 149.89 | 149.89 | 233,900 |
| 13 mar 2024 | 153.47 | 154.40 | 150.13 | 153.97 | 153.97 | 229,600 |
| 12 mar 2024 | 149.20 | 155.00 | 149.20 | 153.80 | 153.80 | 300,800 |
| 11 mar 2024 | 147.15 | 149.24 | 146.74 | 148.17 | 148.17 | 157,000 |
| 08 mar 2024 | 146.28 | 148.84 | 144.74 | 146.62 | 146.62 | 196,500 |
| 07 mar 2024 | 146.40 | 148.99 | 145.92 | 146.28 | 146.28 | 203,900 |
| 06 mar 2024 | 152.50 | 152.50 | 143.89 | 146.02 | 146.02 | 232,000 |
| 05 mar 2024 | 147.35 | 151.57 | 146.07 | 150.55 | 150.55 | 275,400 |
| 04 mar 2024 | 153.99 | 153.99 | 146.88 | 147.99 | 147.99 | 321,800 |
| 01 mar 2024 | 148.05 | 154.75 | 147.58 | 152.47 | 152.47 | 552,400 |
| 29 feb 2024 | 145.11 | 148.48 | 142.01 | 147.76 | 147.76 | 579,800 |
| 28 feb 2024 | 154.19 | 155.27 | 146.37 | 146.93 | 146.93 | 563,600 |
| 27 feb 2024 | 158.06 | 158.06 | 153.00 | 155.34 | 155.34 | 329,500 |
| 26 feb 2024 | 158.20 | 161.00 | 156.79 | 157.54 | 157.54 | 312,000 |
| 23 feb 2024 | 158.62 | 160.21 | 157.43 | 159.40 | 159.40 | 243,700 |
| 22 feb 2024 | 157.12 | 160.05 | 156.16 | 158.20 | 158.20 | 361,100 |
| 21 feb 2024 | 154.58 | 158.13 | 153.93 | 157.14 | 157.14 | 351,200 |
| 20 feb 2024 | 154.51 | 157.22 | 153.27 | 156.76 | 156.76 | 352,600 |
| 16 feb 2024 | 145.10 | 156.44 | 145.10 | 156.39 | 156.39 | 507,300 |
| 15 feb 2024 | 146.13 | 149.93 | 145.02 | 147.20 | 147.20 | 452,300 |
| 14 feb 2024 | 145.31 | 148.76 | 142.72 | 146.61 | 146.61 | 441,000 |
| 13 feb 2024 | 140.57 | 146.73 | 140.57 | 143.35 | 143.35 | 623,200 |
| 12 feb 2024 | 140.56 | 144.74 | 138.50 | 144.59 | 144.59 | 433,300 |
| 09 feb 2024 | 140.27 | 143.48 | 139.84 | 141.75 | 141.75 | 440,300 |
| 08 feb 2024 | 140.82 | 143.90 | 137.02 | 139.25 | 139.25 | 526,500 |
| 07 feb 2024 | 141.94 | 142.16 | 138.91 | 139.29 | 139.29 | 657,200 |
| 06 feb 2024 | 143.64 | 144.95 | 140.27 | 140.84 | 140.84 | 363,900 |
| 05 feb 2024 | 139.77 | 143.64 | 136.79 | 143.09 | 143.09 | 469,200 |
| 02 feb 2024 | 139.43 | 143.76 | 139.40 | 139.77 | 139.77 | 465,900 |
| 01 feb 2024 | 130.60 | 141.81 | 129.24 | 141.63 | 141.63 | 636,500 |
| 31 ene 2024 | 129.16 | 132.86 | 127.95 | 129.93 | 129.93 | 747,100 |
| 30 ene 2024 | 133.53 | 133.53 | 129.16 | 129.20 | 129.20 | 291,800 |
| 29 ene 2024 | 132.61 | 135.35 | 131.38 | 134.39 | 134.39 | 212,900 |
| 26 ene 2024 | 132.10 | 134.65 | 131.00 | 132.46 | 132.46 | 376,200 |
| 25 ene 2024 | 135.09 | 135.20 | 131.01 | 131.75 | 131.75 | 285,800 |
| 24 ene 2024 | 137.28 | 137.56 | 133.77 | 134.12 | 134.12 | 316,300 |
| 23 ene 2024 | 134.63 | 137.08 | 132.36 | 136.50 | 136.50 | 320,200 |
| 22 ene 2024 | 131.80 | 135.58 | 131.25 | 134.16 | 134.16 | 330,200 |
| 19 ene 2024 | 132.86 | 133.00 | 130.26 | 132.02 | 132.02 | 551,000 |
| 18 ene 2024 | 132.61 | 133.98 | 129.54 | 132.98 | 132.98 | 391,200 |
| 17 ene 2024 | 132.16 | 133.81 | 130.72 | 132.40 | 132.40 | 1,291,400 |
| 16 ene 2024 | 130.85 | 134.15 | 128.68 | 133.50 | 133.50 | 652,500 |
| 12 ene 2024 | 135.82 | 138.50 | 131.01 | 131.23 | 131.23 | 368,300 |
| 11 ene 2024 | 136.85 | 138.10 | 134.60 | 135.43 | 135.43 | 250,500 |
| 10 ene 2024 | 137.16 | 138.38 | 135.56 | 136.90 | 136.90 | 360,500 |
| 09 ene 2024 | 138.24 | 140.00 | 135.35 | 137.10 | 137.10 | 365,500 |
| 08 ene 2024 | 131.00 | 139.05 | 127.70 | 138.24 | 138.24 | 450,800 |
| 05 ene 2024 | 122.60 | 130.47 | 119.03 | 129.72 | 129.72 | 381,900 |
| 04 ene 2024 | 123.53 | 125.76 | 122.76 | 123.83 | 123.83 | 431,700 |
| 03 ene 2024 | 125.88 | 127.05 | 122.61 | 123.45 | 123.45 | 284,600 |
| 02 ene 2024 | 123.55 | 128.57 | 123.07 | 127.53 | 127.53 | 295,000 |
| 29 dic 2023 | 127.34 | 128.00 | 125.76 | 125.95 | 125.95 | 192,000 |
| 28 dic 2023 | 126.86 | 128.98 | 125.13 | 127.36 | 127.36 | 416,700 |
| 27 dic 2023 | 127.80 | 129.43 | 126.23 | 127.10 | 127.10 | 329,100 |
| 26 dic 2023 | 125.22 | 127.30 | 123.66 | 127.12 | 127.12 | 444,500 |
| 22 dic 2023 | 122.04 | 126.00 | 121.40 | 124.55 | 124.55 | 588,100 |
| 21 dic 2023 | 122.01 | 123.31 | 119.82 | 121.80 | 121.80 | 198,000 |
| 20 dic 2023 | 125.35 | 125.35 | 120.93 | 121.16 | 121.16 | 516,700 |
| 19 dic 2023 | 122.09 | 123.79 | 119.72 | 123.23 | 123.23 | 448,400 |
| 18 dic 2023 | 121.74 | 122.99 | 118.07 | 120.89 | 120.89 | 1,032,600 |
| 15 dic 2023 | 121.17 | 123.00 | 120.03 | 120.97 | 120.97 | 1,029,000 |
| 14 dic 2023 | 117.69 | 122.11 | 117.32 | 120.11 | 120.11 | 1,498,300 |
| 13 dic 2023 | 110.24 | 118.23 | 109.96 | 117.69 | 117.69 | 1,317,500 |
| 12 dic 2023 | 107.70 | 111.19 | 105.52 | 110.19 | 110.19 | 1,123,200 |
| 11 dic 2023 | 107.81 | 108.98 | 101.43 | 108.58 | 108.58 | 1,814,600 |
| 08 dic 2023 | 107.67 | 111.41 | 106.49 | 107.69 | 107.69 | 1,471,500 |
| 07 dic 2023 | 106.75 | 109.47 | 105.57 | 108.80 | 108.80 | 1,126,200 |
| 06 dic 2023 | 106.64 | 108.55 | 105.00 | 106.50 | 106.50 | 879,100 |
| *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.