U.S. markets open in 6 hours 10 minutes
F S&P 500
5,026.50 -22.50 (-0.45%) F Dow Jones
37,865.00 -142.00 (-0.37%) F Nasdaq
17,444.50 -102.75 (-0.59%) E-mini Russell 2000 Index Futur
1,948.10 -10.00 (-0.51%) Petróleo
83.70 +0.97 (+1.17%) Oro
2,405.70 +7.70 (+0.32%)
Bolt Biotherapeutics, Inc. (BOLT)
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:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 89,400 |
| 17 abr 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 74,500 |
| 16 abr 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 101,700 |
| 15 abr 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 174,800 |
| 12 abr 2024 | 1.2500 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 338,900 |
| 11 abr 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 52,800 |
| 10 abr 2024 | 1.2800 | 1.2880 | 1.2400 | 1.2500 | 1.2500 | 71,400 |
| 09 abr 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2850 | 1.2850 | 152,500 |
| 08 abr 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 54,200 |
| 05 abr 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 28,800 |
| 04 abr 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 42,200 |
| 03 abr 2024 | 1.3700 | 1.4800 | 1.3000 | 1.3500 | 1.3500 | 203,300 |
| 02 abr 2024 | 1.4400 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 237,200 |
| 01 abr 2024 | 1.4100 | 1.5600 | 1.3600 | 1.5000 | 1.5000 | 331,800 |
| 28 mar 2024 | 1.2200 | 1.4650 | 1.2200 | 1.4000 | 1.4000 | 558,000 |
| 27 mar 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 46,900 |
| 26 mar 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 97,800 |
| 25 mar 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 104,800 |
| 22 mar 2024 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 85,900 |
| 21 mar 2024 | 1.1600 | 1.1900 | 1.1430 | 1.1600 | 1.1600 | 26,300 |
| 20 mar 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 22,900 |
| 19 mar 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 47,100 |
| 18 mar 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 100,400 |
| 15 mar 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 134,700 |
| 14 mar 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 185,100 |
| 13 mar 2024 | 1.2600 | 1.2900 | 1.1500 | 1.1600 | 1.1600 | 314,800 |
| 12 mar 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 177,900 |
| 11 mar 2024 | 1.3100 | 1.3350 | 1.2600 | 1.2700 | 1.2700 | 136,200 |
| 08 mar 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3300 | 1.3300 | 377,900 |
| 07 mar 2024 | 1.2500 | 1.2860 | 1.2220 | 1.2500 | 1.2500 | 69,600 |
| 06 mar 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 216,200 |
| 05 mar 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 149,900 |
| 04 mar 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 276,700 |
| 01 mar 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 245,500 |
| 29 feb 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 166,000 |
| 28 feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 80,700 |
| 27 feb 2024 | 1.2100 | 1.2290 | 1.1500 | 1.2000 | 1.2000 | 271,800 |
| 26 feb 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 80,200 |
| 23 feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 125,800 |
| 22 feb 2024 | 1.1520 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 85,000 |
| 21 feb 2024 | 1.1300 | 1.1720 | 1.1100 | 1.1350 | 1.1350 | 81,700 |
| 20 feb 2024 | 1.1700 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 103,200 |
| 16 feb 2024 | 1.1300 | 1.2400 | 1.1100 | 1.2000 | 1.2000 | 272,800 |
| 15 feb 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 37,000 |
| 14 feb 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 39,800 |
| 13 feb 2024 | 1.1000 | 1.1600 | 1.0500 | 1.0700 | 1.0700 | 50,500 |
| 12 feb 2024 | 1.0900 | 1.1790 | 1.0500 | 1.0800 | 1.0800 | 207,000 |
| 09 feb 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 94,200 |
| 08 feb 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 73,500 |
| 07 feb 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 36,700 |
| 06 feb 2024 | 1.0880 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 125,800 |
| 05 feb 2024 | 1.0700 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 62,400 |
| 02 feb 2024 | 1.1000 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 81,500 |
| 01 feb 2024 | 1.0000 | 1.1300 | 1.0000 | 1.1100 | 1.1100 | 198,300 |
| 31 ene 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 137,000 |
| 30 ene 2024 | 1.1000 | 1.1200 | 1.0390 | 1.0700 | 1.0700 | 40,700 |
| 29 ene 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 100,200 |
| 26 ene 2024 | 1.0900 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 35,900 |
| 25 ene 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 15,100 |
| 24 ene 2024 | 1.1000 | 1.1100 | 1.0650 | 1.0800 | 1.0800 | 73,200 |
| 23 ene 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 31,300 |
| 22 ene 2024 | 1.1300 | 1.1700 | 1.0840 | 1.1500 | 1.1500 | 49,000 |
| 19 ene 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 110,200 |
| 18 ene 2024 | 1.1300 | 1.2300 | 1.1100 | 1.2200 | 1.2200 | 114,400 |
| 17 ene 2024 | 1.0700 | 1.1200 | 1.0660 | 1.1150 | 1.1150 | 34,500 |
| 16 ene 2024 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 84,900 |
| 12 ene 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 38,800 |
| 11 ene 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 58,600 |
| 10 ene 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 41,000 |
| 09 ene 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1750 | 1.1750 | 85,600 |
| 08 ene 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 52,000 |
| 05 ene 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 43,400 |
| 04 ene 2024 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 54,400 |
| 03 ene 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 106,400 |
| 02 ene 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 248,000 |
| 29 dic 2023 | 1.0800 | 1.2200 | 1.0800 | 1.1200 | 1.1200 | 626,900 |
| 28 dic 2023 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 151,400 |
| 27 dic 2023 | 1.0200 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 341,100 |
| 26 dic 2023 | 0.9900 | 1.0300 | 0.9750 | 0.9900 | 0.9900 | 88,900 |
| 22 dic 2023 | 1.0000 | 1.0500 | 0.9900 | 0.9990 | 0.9990 | 207,600 |
| 21 dic 2023 | 1.0100 | 1.0700 | 0.9900 | 0.9950 | 0.9950 | 132,300 |
| 20 dic 2023 | 0.9900 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 179,300 |
| 19 dic 2023 | 1.0600 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 143,600 |
| 18 dic 2023 | 1.0400 | 1.0800 | 1.0220 | 1.0400 | 1.0400 | 63,500 |
| 15 dic 2023 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 137,500 |
| 14 dic 2023 | 1.0200 | 1.0500 | 1.0190 | 1.0300 | 1.0300 | 116,000 |
| 13 dic 2023 | 0.9600 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 178,600 |
| 12 dic 2023 | 0.9500 | 1.0100 | 0.9100 | 0.9870 | 0.9870 | 319,200 |
| 11 dic 2023 | 0.8810 | 0.9240 | 0.8730 | 0.9100 | 0.9100 | 75,000 |
| 08 dic 2023 | 0.8910 | 0.9300 | 0.8750 | 0.9000 | 0.9000 | 100,200 |
| 07 dic 2023 | 0.9300 | 0.9300 | 0.8970 | 0.9300 | 0.9300 | 44,000 |
| 06 dic 2023 | 0.9400 | 0.9400 | 0.8950 | 0.9200 | 0.9200 | 46,700 |
| 05 dic 2023 | 0.9200 | 0.9530 | 0.9140 | 0.9300 | 0.9300 | 227,800 |
| 04 dic 2023 | 0.8930 | 0.9280 | 0.8750 | 0.9140 | 0.9140 | 163,700 |
| 01 dic 2023 | 0.8400 | 0.9200 | 0.8400 | 0.8900 | 0.8900 | 70,600 |
| 30 nov 2023 | 0.8910 | 0.9280 | 0.8500 | 0.8530 | 0.8530 | 315,200 |
| 29 nov 2023 | 0.9100 | 0.9440 | 0.8930 | 0.8930 | 0.8930 | 61,800 |
| 28 nov 2023 | 0.9310 | 0.9600 | 0.9200 | 0.9210 | 0.9210 | 11,800 |
| 27 nov 2023 | 0.8900 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 231,300 |
| 24 nov 2023 | 0.9330 | 0.9330 | 0.8710 | 0.9000 | 0.9000 | 93,600 |
| *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.