U.S. markets open in 3 minutes
F S&P 500
5,214.50 +1.75 (+0.03%) F Dow Jones
39,128.00 -67.00 (-0.17%) F Nasdaq
18,202.00 +15.50 (+0.09%) E-mini Russell 2000 Index Futur
2,067.50 +2.70 (+0.13%) Petróleo
79.13 +0.14 (+0.18%) Oro
2,320.20 -2.10 (-0.09%)
Coherus BioSciences, Inc. (CHRS)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 2.2500 | 2.2800 | 2.1800 | 2.2300 | 2.2300 | 1,246,000 |
| 07 may 2024 | 2.2200 | 2.2700 | 2.1900 | 2.2500 | 2.2500 | 656,300 |
| 06 may 2024 | 2.2700 | 2.3200 | 2.1500 | 2.2200 | 2.2200 | 1,302,000 |
| 03 may 2024 | 2.2000 | 2.3220 | 2.1900 | 2.2700 | 2.2700 | 1,527,400 |
| 02 may 2024 | 2.1200 | 2.1700 | 2.0300 | 2.1700 | 2.1700 | 993,900 |
| 01 may 2024 | 1.9700 | 2.1500 | 1.9600 | 2.0600 | 2.0600 | 1,385,600 |
| 30 abr 2024 | 2.0500 | 2.0880 | 1.9600 | 1.9600 | 1.9600 | 1,380,900 |
| 29 abr 2024 | 2.0400 | 2.1400 | 2.0400 | 2.0700 | 2.0700 | 900,900 |
| 26 abr 2024 | 1.9600 | 2.0600 | 1.9300 | 2.0400 | 2.0400 | 907,200 |
| 25 abr 2024 | 2.0300 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 2,220,100 |
| 24 abr 2024 | 2.1900 | 2.2100 | 2.0200 | 2.0200 | 2.0200 | 879,500 |
| 23 abr 2024 | 2.1400 | 2.2450 | 2.1000 | 2.1800 | 2.1800 | 811,800 |
| 22 abr 2024 | 2.0700 | 2.1900 | 2.0400 | 2.1800 | 2.1800 | 1,499,500 |
| 19 abr 2024 | 2.0200 | 2.0900 | 1.9500 | 2.0700 | 2.0700 | 2,879,700 |
| 18 abr 2024 | 2.1500 | 2.1850 | 1.9900 | 2.0000 | 2.0000 | 1,918,200 |
| 17 abr 2024 | 2.1700 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 1,257,400 |
| 16 abr 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 1,375,300 |
| 15 abr 2024 | 2.2100 | 2.2400 | 2.1400 | 2.2000 | 2.2000 | 2,201,000 |
| 12 abr 2024 | 2.3800 | 2.4250 | 2.2000 | 2.2300 | 2.2300 | 2,042,500 |
| 11 abr 2024 | 2.4600 | 2.5200 | 2.3250 | 2.4100 | 2.4100 | 1,761,800 |
| 10 abr 2024 | 2.3600 | 2.4600 | 2.3100 | 2.4500 | 2.4500 | 1,633,400 |
| 09 abr 2024 | 2.5300 | 2.6100 | 2.4600 | 2.4700 | 2.4700 | 1,435,300 |
| 08 abr 2024 | 2.4500 | 2.5500 | 2.4300 | 2.5100 | 2.5100 | 2,110,700 |
| 05 abr 2024 | 2.3300 | 2.4750 | 2.2500 | 2.4300 | 2.4300 | 1,470,600 |
| 04 abr 2024 | 2.4100 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 1,501,100 |
| 03 abr 2024 | 2.3400 | 2.4850 | 2.3000 | 2.3800 | 2.3800 | 2,692,300 |
| 02 abr 2024 | 2.3400 | 2.3700 | 2.2700 | 2.3600 | 2.3600 | 1,533,800 |
| 01 abr 2024 | 2.4000 | 2.4200 | 2.3000 | 2.4000 | 2.4000 | 1,771,800 |
| 28 mar 2024 | 2.4200 | 2.5100 | 2.3600 | 2.3900 | 2.3900 | 2,098,700 |
| 27 mar 2024 | 2.3200 | 2.4400 | 2.2800 | 2.4200 | 2.4200 | 2,584,000 |
| 26 mar 2024 | 2.3200 | 2.3900 | 2.2850 | 2.3000 | 2.3000 | 4,936,900 |
| 25 mar 2024 | 2.3300 | 2.4000 | 2.2600 | 2.2800 | 2.2800 | 1,921,100 |
| 22 mar 2024 | 2.4800 | 2.4900 | 2.3200 | 2.3300 | 2.3300 | 2,085,000 |
| 21 mar 2024 | 2.5200 | 2.6400 | 2.4700 | 2.5100 | 2.5100 | 3,270,200 |
| 20 mar 2024 | 2.4000 | 2.5550 | 2.3500 | 2.4800 | 2.4800 | 3,858,900 |
| 19 mar 2024 | 2.2100 | 2.4800 | 2.1800 | 2.4500 | 2.4500 | 3,412,700 |
| 18 mar 2024 | 2.2200 | 2.2600 | 2.1350 | 2.2200 | 2.2200 | 2,545,300 |
| 15 mar 2024 | 2.1800 | 2.2800 | 2.1700 | 2.2200 | 2.2200 | 3,529,700 |
| 14 mar 2024 | 2.1000 | 2.5500 | 2.0500 | 2.1700 | 2.1700 | 6,164,000 |
| 13 mar 2024 | 2.2500 | 2.3800 | 2.1700 | 2.3000 | 2.3000 | 3,054,300 |
| 12 mar 2024 | 2.2800 | 2.3550 | 2.2200 | 2.2400 | 2.2400 | 2,214,000 |
| 11 mar 2024 | 2.3700 | 2.4500 | 2.2400 | 2.2700 | 2.2700 | 1,912,000 |
| 08 mar 2024 | 2.2300 | 2.5500 | 2.2300 | 2.3900 | 2.3900 | 5,087,500 |
| 07 mar 2024 | 2.2200 | 2.2450 | 2.1300 | 2.2100 | 2.2100 | 3,019,700 |
| 06 mar 2024 | 2.2300 | 2.3200 | 2.1900 | 2.2100 | 2.2100 | 1,893,000 |
| 05 mar 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 2,085,000 |
| 04 mar 2024 | 2.5400 | 2.5400 | 2.2500 | 2.2700 | 2.2700 | 3,087,500 |
| 01 mar 2024 | 2.3300 | 2.4650 | 2.2700 | 2.4100 | 2.4100 | 2,291,700 |
| 29 feb 2024 | 2.4100 | 2.4400 | 2.2600 | 2.2800 | 2.2800 | 3,681,300 |
| 28 feb 2024 | 2.5700 | 2.5850 | 2.3500 | 2.3600 | 2.3600 | 3,115,900 |
| 27 feb 2024 | 2.5400 | 2.6300 | 2.4700 | 2.6200 | 2.6200 | 2,785,100 |
| 26 feb 2024 | 2.5600 | 2.6500 | 2.4300 | 2.5000 | 2.5000 | 2,563,300 |
| 23 feb 2024 | 2.5000 | 2.6000 | 2.4200 | 2.5800 | 2.5800 | 1,906,900 |
| 22 feb 2024 | 2.5000 | 2.5350 | 2.4200 | 2.4700 | 2.4700 | 1,983,400 |
| 21 feb 2024 | 2.5200 | 2.5800 | 2.4150 | 2.4800 | 2.4800 | 1,710,400 |
| 20 feb 2024 | 2.6800 | 2.7800 | 2.5900 | 2.5900 | 2.5900 | 1,833,000 |
| 16 feb 2024 | 2.8200 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 1,865,600 |
| 15 feb 2024 | 2.7300 | 2.8700 | 2.6750 | 2.8500 | 2.8500 | 2,869,700 |
| 14 feb 2024 | 2.6400 | 2.7200 | 2.5600 | 2.7200 | 2.7200 | 1,750,500 |
| 13 feb 2024 | 2.6000 | 2.6890 | 2.5000 | 2.5600 | 2.5600 | 2,912,700 |
| 12 feb 2024 | 2.6000 | 2.8400 | 2.5730 | 2.8200 | 2.8200 | 3,259,100 |
| 09 feb 2024 | 2.3600 | 2.6600 | 2.3500 | 2.6200 | 2.6200 | 4,120,600 |
| 08 feb 2024 | 2.3500 | 2.3900 | 2.2500 | 2.3800 | 2.3800 | 2,313,100 |
| 07 feb 2024 | 2.2900 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 5,224,300 |
| 06 feb 2024 | 2.0100 | 2.3300 | 1.9700 | 2.3200 | 2.3200 | 4,256,000 |
| 05 feb 2024 | 1.9900 | 2.0800 | 1.9250 | 2.0200 | 2.0200 | 3,513,100 |
| 02 feb 2024 | 2.0300 | 2.0990 | 1.9300 | 2.0600 | 2.0600 | 3,977,800 |
| 01 feb 2024 | 2.1500 | 2.2050 | 2.0800 | 2.0900 | 2.0900 | 3,470,800 |
| 31 ene 2024 | 2.2800 | 2.3400 | 2.1500 | 2.1500 | 2.1500 | 4,241,400 |
| 30 ene 2024 | 2.2800 | 2.3300 | 2.1700 | 2.3100 | 2.3100 | 6,887,300 |
| 29 ene 2024 | 2.3100 | 2.3790 | 2.2350 | 2.3000 | 2.3000 | 4,238,400 |
| 26 ene 2024 | 2.3600 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 1,622,500 |
| 25 ene 2024 | 2.3300 | 2.4100 | 2.2300 | 2.3700 | 2.3700 | 3,572,400 |
| 24 ene 2024 | 2.3900 | 2.5000 | 2.2950 | 2.3000 | 2.3000 | 6,299,200 |
| 23 ene 2024 | 2.6000 | 2.6300 | 2.3300 | 2.4000 | 2.4000 | 6,807,400 |
| 22 ene 2024 | 2.7300 | 2.9700 | 2.4600 | 2.5800 | 2.5800 | 22,499,400 |
| 19 ene 2024 | 2.5200 | 2.5600 | 2.3600 | 2.4400 | 2.4400 | 6,942,600 |
| 18 ene 2024 | 2.5200 | 2.5250 | 2.3300 | 2.4000 | 2.4000 | 3,093,100 |
| 17 ene 2024 | 2.3200 | 2.5100 | 2.3000 | 2.4600 | 2.4600 | 5,946,500 |
| 16 ene 2024 | 2.5200 | 2.5400 | 2.3300 | 2.3500 | 2.3500 | 4,675,200 |
| 12 ene 2024 | 2.5900 | 2.7300 | 2.5300 | 2.5700 | 2.5700 | 3,548,700 |
| 11 ene 2024 | 2.8000 | 2.8100 | 2.6000 | 2.6200 | 2.6200 | 5,588,100 |
| 10 ene 2024 | 2.9800 | 2.9900 | 2.7100 | 2.8600 | 2.8600 | 12,747,400 |
| 09 ene 2024 | 3.0600 | 3.1300 | 2.9100 | 2.9800 | 2.9800 | 4,694,500 |
| 08 ene 2024 | 2.8700 | 3.1000 | 2.7300 | 3.0800 | 3.0800 | 5,201,400 |
| 05 ene 2024 | 2.8900 | 3.0200 | 2.7400 | 2.8700 | 2.8700 | 4,888,200 |
| 04 ene 2024 | 3.0500 | 3.1550 | 2.8300 | 2.9200 | 2.9200 | 6,928,000 |
| 03 ene 2024 | 3.1000 | 3.2200 | 2.9200 | 3.0200 | 3.0200 | 8,898,500 |
| 02 ene 2024 | 3.3300 | 3.7000 | 3.1350 | 3.1400 | 3.1400 | 16,245,800 |
| 29 dic 2023 | 3.3100 | 3.4100 | 3.1400 | 3.3300 | 3.3300 | 14,610,500 |
| 28 dic 2023 | 2.6500 | 3.3300 | 2.5700 | 3.2400 | 3.2400 | 25,810,800 |
| 27 dic 2023 | 3.0000 | 3.0500 | 2.5600 | 2.6900 | 2.6900 | 54,465,800 |
| 26 dic 2023 | 2.0500 | 2.2300 | 2.0400 | 2.1800 | 2.1800 | 14,286,100 |
| 22 dic 2023 | 2.0500 | 2.1050 | 1.9900 | 2.0200 | 2.0200 | 3,097,400 |
| 21 dic 2023 | 2.0300 | 2.0600 | 1.9500 | 2.0200 | 2.0200 | 1,775,600 |
| 20 dic 2023 | 2.1400 | 2.1650 | 1.9300 | 1.9400 | 1.9400 | 2,822,500 |
| 19 dic 2023 | 2.0500 | 2.1700 | 2.0300 | 2.1200 | 2.1200 | 3,025,000 |
| 18 dic 2023 | 2.2000 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 3,085,000 |
| 15 dic 2023 | 2.3000 | 2.3800 | 2.1300 | 2.1700 | 2.1700 | 16,004,500 |
| 14 dic 2023 | 2.4000 | 2.4900 | 2.2600 | 2.3000 | 2.3000 | 5,058,900 |
| *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.