U.S. markets open in 6 hours 54 minutes
F S&P 500
5,246.25 +7.25 (+0.14%) F Dow Jones
39,599.00 +63.00 (+0.16%) F Nasdaq
18,235.50 +21.00 (+0.12%) E-mini Russell 2000 Index Futur
2,088.50 +4.40 (+0.21%) Petróleo
79.89 +0.63 (+0.79%) Oro
2,368.10 +27.80 (+1.19%)
Carisma Therapeutics, Inc. (CARM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 185,500 |
| 08 may 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 132,800 |
| 07 may 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 115,900 |
| 06 may 2024 | 1.6600 | 1.6600 | 1.5800 | 1.5950 | 1.5950 | 121,100 |
| 03 may 2024 | 1.6400 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 119,300 |
| 02 may 2024 | 1.6500 | 1.6640 | 1.5250 | 1.6000 | 1.6000 | 164,400 |
| 01 may 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 100,700 |
| 30 abr 2024 | 1.6700 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 91,200 |
| 29 abr 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 118,100 |
| 26 abr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 54,700 |
| 25 abr 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 112,600 |
| 24 abr 2024 | 1.7600 | 1.7700 | 1.6700 | 1.6800 | 1.6800 | 50,900 |
| 23 abr 2024 | 1.8500 | 1.9100 | 1.6800 | 1.7000 | 1.7000 | 135,700 |
| 22 abr 2024 | 1.6900 | 1.8700 | 1.6400 | 1.8700 | 1.8700 | 144,100 |
| 19 abr 2024 | 1.7000 | 1.7300 | 1.5300 | 1.6300 | 1.6300 | 256,600 |
| 18 abr 2024 | 1.6900 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 174,500 |
| 17 abr 2024 | 1.7100 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 215,000 |
| 16 abr 2024 | 1.7600 | 1.7890 | 1.6500 | 1.7000 | 1.7000 | 194,000 |
| 15 abr 2024 | 1.9300 | 1.9800 | 1.7050 | 1.7600 | 1.7600 | 190,400 |
| 12 abr 2024 | 1.9900 | 1.9900 | 1.8600 | 1.9300 | 1.9300 | 217,700 |
| 11 abr 2024 | 1.9700 | 2.0400 | 1.9300 | 1.9800 | 1.9800 | 177,600 |
| 10 abr 2024 | 1.8800 | 1.9350 | 1.8300 | 1.9100 | 1.9100 | 170,200 |
| 09 abr 2024 | 2.0300 | 2.0500 | 1.8600 | 1.9800 | 1.9800 | 164,600 |
| 08 abr 2024 | 1.9000 | 2.0300 | 1.8500 | 2.0100 | 2.0100 | 233,700 |
| 05 abr 2024 | 1.9300 | 1.9700 | 1.8000 | 1.8200 | 1.8200 | 189,400 |
| 04 abr 2024 | 1.9800 | 2.0000 | 1.8900 | 1.9200 | 1.9200 | 233,200 |
| 03 abr 2024 | 2.0200 | 2.0380 | 1.8600 | 1.9700 | 1.9700 | 264,600 |
| 02 abr 2024 | 2.1400 | 2.1400 | 1.9690 | 2.0100 | 2.0100 | 274,200 |
| 01 abr 2024 | 2.2700 | 2.3000 | 1.9800 | 2.0900 | 2.0900 | 333,300 |
| 28 mar 2024 | 2.2700 | 2.3550 | 2.2300 | 2.2700 | 2.2700 | 181,800 |
| 27 mar 2024 | 2.2900 | 2.3850 | 2.2400 | 2.2400 | 2.2400 | 240,100 |
| 26 mar 2024 | 2.5300 | 2.6000 | 2.3000 | 2.3000 | 2.3000 | 207,800 |
| 25 mar 2024 | 2.4300 | 2.5600 | 2.4100 | 2.5200 | 2.5200 | 172,900 |
| 22 mar 2024 | 2.5000 | 2.6600 | 2.4300 | 2.4400 | 2.4400 | 175,200 |
| 21 mar 2024 | 2.5200 | 2.6000 | 2.4900 | 2.5100 | 2.5100 | 119,400 |
| 20 mar 2024 | 2.3100 | 2.5800 | 2.2700 | 2.5400 | 2.5400 | 155,900 |
| 19 mar 2024 | 2.3100 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 106,900 |
| 18 mar 2024 | 2.3700 | 2.4300 | 2.2500 | 2.2700 | 2.2700 | 100,000 |
| 15 mar 2024 | 2.4200 | 2.4900 | 2.3000 | 2.3200 | 2.3200 | 249,500 |
| 14 mar 2024 | 2.6300 | 2.6300 | 2.4500 | 2.4700 | 2.4700 | 168,300 |
| 13 mar 2024 | 2.4000 | 2.6400 | 2.4000 | 2.5800 | 2.5800 | 165,500 |
| 12 mar 2024 | 2.4700 | 2.6500 | 2.4300 | 2.4400 | 2.4400 | 198,700 |
| 11 mar 2024 | 2.2300 | 2.5200 | 2.2300 | 2.4100 | 2.4100 | 114,700 |
| 08 mar 2024 | 2.5200 | 2.6200 | 2.2300 | 2.2500 | 2.2500 | 102,500 |
| 07 mar 2024 | 2.6400 | 2.6700 | 2.4500 | 2.4800 | 2.4800 | 53,000 |
| 06 mar 2024 | 2.6200 | 2.6250 | 2.5100 | 2.6000 | 2.6000 | 122,300 |
| 05 mar 2024 | 2.5400 | 2.6100 | 2.4600 | 2.6000 | 2.6000 | 118,900 |
| 04 mar 2024 | 2.6500 | 2.6520 | 2.5500 | 2.5800 | 2.5800 | 144,200 |
| 01 mar 2024 | 2.6300 | 2.7700 | 2.5500 | 2.5900 | 2.5900 | 234,500 |
| 29 feb 2024 | 2.6000 | 2.6400 | 2.5100 | 2.5800 | 2.5800 | 169,500 |
| 28 feb 2024 | 2.5100 | 2.6000 | 2.4530 | 2.5500 | 2.5500 | 301,500 |
| 27 feb 2024 | 2.5800 | 2.6000 | 2.4100 | 2.5400 | 2.5400 | 233,100 |
| 26 feb 2024 | 2.4300 | 2.5700 | 2.4000 | 2.5300 | 2.5300 | 187,100 |
| 23 feb 2024 | 2.5200 | 2.5500 | 2.2600 | 2.4200 | 2.4200 | 173,100 |
| 22 feb 2024 | 2.4500 | 2.5800 | 2.4400 | 2.4800 | 2.4800 | 158,700 |
| 21 feb 2024 | 2.4100 | 2.5650 | 2.4100 | 2.4500 | 2.4500 | 306,700 |
| 20 feb 2024 | 2.2500 | 2.4500 | 2.2500 | 2.4100 | 2.4100 | 208,800 |
| 16 feb 2024 | 2.2800 | 2.3370 | 2.2500 | 2.3000 | 2.3000 | 78,700 |
| 15 feb 2024 | 2.1300 | 2.3100 | 2.1300 | 2.2900 | 2.2900 | 106,400 |
| 14 feb 2024 | 2.1600 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 88,400 |
| 13 feb 2024 | 2.1900 | 2.4000 | 2.0500 | 2.0700 | 2.0700 | 160,000 |
| 12 feb 2024 | 2.1100 | 2.4000 | 2.1100 | 2.2600 | 2.2600 | 218,800 |
| 09 feb 2024 | 2.1100 | 2.1500 | 2.0300 | 2.1100 | 2.1100 | 49,700 |
| 08 feb 2024 | 2.0000 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 101,900 |
| 07 feb 2024 | 2.1000 | 2.1100 | 1.9600 | 2.0100 | 2.0100 | 103,400 |
| 06 feb 2024 | 2.0700 | 2.1500 | 1.9700 | 2.1000 | 2.1000 | 117,300 |
| 05 feb 2024 | 2.1100 | 2.1700 | 1.9700 | 2.0500 | 2.0500 | 262,900 |
| 02 feb 2024 | 2.2000 | 2.2400 | 2.0300 | 2.1400 | 2.1400 | 85,500 |
| 01 feb 2024 | 2.1000 | 2.2100 | 2.0500 | 2.1600 | 2.1600 | 103,200 |
| 31 ene 2024 | 2.1700 | 2.2400 | 2.0900 | 2.1000 | 2.1000 | 104,300 |
| 30 ene 2024 | 2.3600 | 2.3800 | 2.1600 | 2.2000 | 2.2000 | 77,400 |
| 29 ene 2024 | 2.1800 | 2.3800 | 2.0800 | 2.3400 | 2.3400 | 114,900 |
| 26 ene 2024 | 2.2500 | 2.2700 | 2.0200 | 2.1500 | 2.1500 | 160,400 |
| 25 ene 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2100 | 2.2100 | 99,300 |
| 24 ene 2024 | 2.3900 | 2.4000 | 2.2300 | 2.3000 | 2.3000 | 77,700 |
| 23 ene 2024 | 2.4500 | 2.5100 | 2.3200 | 2.3700 | 2.3700 | 72,400 |
| 22 ene 2024 | 2.3500 | 2.4900 | 2.3000 | 2.4500 | 2.4500 | 125,600 |
| 19 ene 2024 | 2.3800 | 2.3900 | 2.1200 | 2.2900 | 2.2900 | 120,800 |
| 18 ene 2024 | 2.3800 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 91,100 |
| 17 ene 2024 | 2.4150 | 2.4200 | 2.3050 | 2.3800 | 2.3800 | 76,900 |
| 16 ene 2024 | 2.5500 | 2.5700 | 2.3000 | 2.3900 | 2.3900 | 158,300 |
| 12 ene 2024 | 2.6600 | 2.6700 | 2.5300 | 2.5900 | 2.5900 | 67,400 |
| 11 ene 2024 | 2.9400 | 2.9400 | 2.5900 | 2.6000 | 2.6000 | 127,200 |
| 10 ene 2024 | 2.8800 | 2.9200 | 2.7100 | 2.7600 | 2.7600 | 113,600 |
| 09 ene 2024 | 2.9100 | 2.9100 | 2.6700 | 2.7900 | 2.7900 | 183,200 |
| 08 ene 2024 | 2.6100 | 2.9100 | 2.5500 | 2.8800 | 2.8800 | 206,800 |
| 05 ene 2024 | 2.7200 | 2.7200 | 2.5800 | 2.6300 | 2.6300 | 125,800 |
| 04 ene 2024 | 2.8100 | 2.8100 | 2.6900 | 2.7300 | 2.7300 | 91,700 |
| 03 ene 2024 | 2.8100 | 2.8800 | 2.7210 | 2.7900 | 2.7900 | 122,100 |
| 02 ene 2024 | 2.9200 | 3.0600 | 2.6700 | 2.8400 | 2.8400 | 238,400 |
| 29 dic 2023 | 3.0200 | 3.0700 | 2.9100 | 2.9300 | 2.9300 | 149,300 |
| 28 dic 2023 | 3.0500 | 3.1000 | 2.9700 | 3.0700 | 3.0700 | 205,900 |
| 27 dic 2023 | 3.0900 | 3.1400 | 3.0300 | 3.0800 | 3.0800 | 165,700 |
| 26 dic 2023 | 3.0500 | 3.1600 | 3.0400 | 3.1000 | 3.1000 | 180,000 |
| 22 dic 2023 | 2.9000 | 3.1230 | 2.9000 | 3.1100 | 3.1100 | 206,100 |
| 21 dic 2023 | 2.9000 | 2.9500 | 2.8110 | 2.9000 | 2.9000 | 116,600 |
| 20 dic 2023 | 2.9200 | 3.0100 | 2.8200 | 2.8600 | 2.8600 | 230,600 |
| 19 dic 2023 | 2.8600 | 3.0600 | 2.7600 | 2.9800 | 2.9800 | 170,800 |
| 18 dic 2023 | 2.5900 | 2.8800 | 2.5500 | 2.8500 | 2.8500 | 217,000 |
| 15 dic 2023 | 2.7300 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 283,000 |
| *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.