U.S. markets open in 5 hours 42 minutes
F S&P 500
5,121.50 +39.25 (+0.77%) F Dow Jones
38,344.00 +56.00 (+0.15%) F Nasdaq
17,760.00 +192.50 (+1.10%) E-mini Russell 2000 Index Futur
1,990.90 -2.30 (-0.12%) Petróleo
84.06 +0.49 (+0.59%) Oro
2,356.00 +13.50 (+0.58%)
BioLineRx Ltd. (BLRX)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 636,100 |
| 24 abr 2024 | 0.6200 | 0.6400 | 0.5900 | 0.6100 | 0.6100 | 759,100 |
| 23 abr 2024 | 0.6600 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 423,200 |
| 22 abr 2024 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 176,000 |
| 19 abr 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 188,000 |
| 18 abr 2024 | 0.6400 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 305,800 |
| 17 abr 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 346,600 |
| 16 abr 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 253,000 |
| 15 abr 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 654,600 |
| 12 abr 2024 | 0.7000 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 542,700 |
| 11 abr 2024 | 0.7000 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 1,044,900 |
| 10 abr 2024 | 0.7400 | 0.7500 | 0.6600 | 0.7400 | 0.7400 | 1,405,900 |
| 09 abr 2024 | 0.7700 | 0.7700 | 0.6900 | 0.7100 | 0.7100 | 1,108,900 |
| 08 abr 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7600 | 0.7600 | 431,500 |
| 05 abr 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 342,700 |
| 04 abr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 245,400 |
| 03 abr 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 572,400 |
| 02 abr 2024 | 0.8800 | 0.9300 | 0.8200 | 0.8300 | 0.8300 | 730,400 |
| 01 abr 2024 | 0.9500 | 1.1000 | 0.8500 | 0.8600 | 0.8600 | 2,241,300 |
| 28 mar 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 163,200 |
| 27 mar 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 347,100 |
| 26 mar 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0300 | 1.0300 | 1,852,000 |
| 25 mar 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 469,500 |
| 22 mar 2024 | 1.1400 | 1.4000 | 1.1400 | 1.3800 | 1.3800 | 645,800 |
| 21 mar 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 139,600 |
| 20 mar 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 167,800 |
| 19 mar 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 222,800 |
| 18 mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 179,500 |
| 15 mar 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 114,600 |
| 14 mar 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 70,600 |
| 13 mar 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 111,900 |
| 12 mar 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 256,000 |
| 11 mar 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 137,500 |
| 08 mar 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 476,800 |
| 07 mar 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 108,700 |
| 06 mar 2024 | 1.3600 | 1.3700 | 1.2100 | 1.2700 | 1.2700 | 414,300 |
| 05 mar 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 148,400 |
| 04 mar 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 429,000 |
| 01 mar 2024 | 1.3400 | 1.4400 | 1.3000 | 1.3300 | 1.3300 | 368,000 |
| 29 feb 2024 | 1.3200 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 258,900 |
| 28 feb 2024 | 1.2800 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 370,100 |
| 27 feb 2024 | 1.2600 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 144,000 |
| 26 feb 2024 | 1.2100 | 1.3200 | 1.1900 | 1.2600 | 1.2600 | 330,500 |
| 23 feb 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 222,100 |
| 22 feb 2024 | 1.1700 | 1.2600 | 1.1300 | 1.2400 | 1.2400 | 414,400 |
| 21 feb 2024 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 262,500 |
| 20 feb 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 301,700 |
| 16 feb 2024 | 1.1100 | 1.2800 | 1.0900 | 1.2500 | 1.2500 | 774,100 |
| 15 feb 2024 | 1.1100 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 212,300 |
| 14 feb 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 309,400 |
| 13 feb 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 223,400 |
| 12 feb 2024 | 1.1200 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 272,300 |
| 09 feb 2024 | 1.0600 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 278,800 |
| 08 feb 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 406,000 |
| 07 feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 138,300 |
| 06 feb 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 245,000 |
| 05 feb 2024 | 1.1200 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 259,100 |
| 02 feb 2024 | 1.1300 | 1.2400 | 1.0800 | 1.1400 | 1.1400 | 633,800 |
| 01 feb 2024 | 1.2100 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 221,200 |
| 31 ene 2024 | 1.2900 | 1.3100 | 1.1800 | 1.1900 | 1.1900 | 182,200 |
| 30 ene 2024 | 1.1900 | 1.3300 | 1.1700 | 1.2900 | 1.2900 | 236,600 |
| 29 ene 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 247,300 |
| 26 ene 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1600 | 1.1600 | 414,200 |
| 25 ene 2024 | 1.2500 | 1.2900 | 1.0500 | 1.2200 | 1.2200 | 1,090,900 |
| 24 ene 2024 | 1.3700 | 1.3800 | 1.1500 | 1.2000 | 1.2000 | 950,900 |
| 23 ene 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 105,400 |
| 22 ene 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 178,000 |
| 19 ene 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 186,100 |
| 18 ene 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 211,000 |
| 17 ene 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 182,200 |
| 16 ene 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3800 | 1.3800 | 296,600 |
| 12 ene 2024 | 1.4400 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 378,800 |
| 11 ene 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 270,100 |
| 10 ene 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 202,400 |
| 09 ene 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 189,800 |
| 08 ene 2024 | 1.5100 | 1.5800 | 1.4800 | 1.5600 | 1.5600 | 220,200 |
| 05 ene 2024 | 1.4900 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 197,200 |
| 04 ene 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 251,300 |
| 03 ene 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 284,800 |
| 02 ene 2024 | 1.5700 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 211,600 |
| 29 dic 2023 | 1.5300 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 236,700 |
| 28 dic 2023 | 1.6000 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 296,300 |
| 27 dic 2023 | 1.5600 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 314,800 |
| 26 dic 2023 | 1.5800 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 341,900 |
| 22 dic 2023 | 1.6600 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 128,400 |
| 21 dic 2023 | 1.5900 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 158,700 |
| 20 dic 2023 | 1.7000 | 1.7000 | 1.5600 | 1.5800 | 1.5800 | 220,800 |
| 19 dic 2023 | 1.5600 | 1.7000 | 1.5600 | 1.6900 | 1.6900 | 425,900 |
| 18 dic 2023 | 1.6500 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 424,400 |
| 15 dic 2023 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 324,800 |
| 14 dic 2023 | 1.7200 | 1.7700 | 1.6200 | 1.6500 | 1.6500 | 384,600 |
| 13 dic 2023 | 1.7300 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 583,000 |
| 12 dic 2023 | 1.7000 | 1.8100 | 1.6500 | 1.7300 | 1.7300 | 187,800 |
| 11 dic 2023 | 1.7400 | 1.8200 | 1.5900 | 1.6900 | 1.6900 | 392,300 |
| 08 dic 2023 | 1.7100 | 1.8900 | 1.7000 | 1.7800 | 1.7800 | 667,200 |
| 07 dic 2023 | 1.6900 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 255,100 |
| 06 dic 2023 | 1.5800 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 174,400 |
| 05 dic 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 152,600 |
| 04 dic 2023 | 1.5200 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 303,800 |
| 01 dic 2023 | 1.4500 | 1.5400 | 1.4400 | 1.5200 | 1.5200 | 191,100 |
| *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.