U.S. markets open in 1 hour 47 minutes
F S&P 500
5,203.25 -9.50 (-0.18%) F Dow Jones
39,123.00 -72.00 (-0.18%) F Nasdaq
18,139.50 -47.00 (-0.26%) E-mini Russell 2000 Index Futur
2,059.10 -5.70 (-0.28%) Petróleo
79.58 +0.59 (+0.75%) Oro
2,319.10 -3.20 (-0.14%)
Connect Biopharma Holdings Limited (CNTB)
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:
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 | 1.4900 | 1.4900 | 1.4450 | 1.4500 | 1.4500 | 15,500 |
| 07 may 2024 | 1.5600 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 65,100 |
| 06 may 2024 | 1.6700 | 1.6700 | 1.4400 | 1.5700 | 1.5700 | 66,900 |
| 03 may 2024 | 1.6100 | 1.6400 | 1.5150 | 1.5900 | 1.5900 | 58,400 |
| 02 may 2024 | 1.4700 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 114,300 |
| 01 may 2024 | 1.4500 | 1.4900 | 1.3300 | 1.4300 | 1.4300 | 75,300 |
| 30 abr 2024 | 1.3400 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 76,300 |
| 29 abr 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 83,200 |
| 26 abr 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 58,400 |
| 25 abr 2024 | 1.3200 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 33,900 |
| 24 abr 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 41,100 |
| 23 abr 2024 | 1.3400 | 1.4600 | 1.3200 | 1.3900 | 1.3900 | 73,400 |
| 22 abr 2024 | 1.5400 | 1.5400 | 1.2800 | 1.3500 | 1.3500 | 50,900 |
| 19 abr 2024 | 1.4600 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 32,200 |
| 18 abr 2024 | 1.6200 | 1.7300 | 1.4400 | 1.5200 | 1.5200 | 61,900 |
| 17 abr 2024 | 1.6500 | 1.7800 | 1.5500 | 1.5500 | 1.5500 | 78,700 |
| 16 abr 2024 | 1.6400 | 1.7800 | 1.6000 | 1.7300 | 1.7300 | 106,100 |
| 15 abr 2024 | 1.6800 | 1.8500 | 1.6300 | 1.6700 | 1.6700 | 78,500 |
| 12 abr 2024 | 1.8100 | 1.9150 | 1.7200 | 1.7200 | 1.7200 | 195,000 |
| 11 abr 2024 | 1.8100 | 1.9460 | 1.8000 | 1.9200 | 1.9200 | 92,300 |
| 10 abr 2024 | 1.8650 | 1.9780 | 1.8000 | 1.8600 | 1.8600 | 74,600 |
| 09 abr 2024 | 1.8200 | 1.9640 | 1.6400 | 1.8700 | 1.8700 | 134,100 |
| 08 abr 2024 | 2.1600 | 2.2900 | 1.7000 | 1.8000 | 1.8000 | 373,600 |
| 05 abr 2024 | 1.8100 | 2.1500 | 1.8100 | 2.1400 | 2.1400 | 203,900 |
| 04 abr 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8000 | 1.8000 | 275,000 |
| 03 abr 2024 | 2.1300 | 2.3080 | 1.9700 | 2.1300 | 2.1300 | 378,900 |
| 02 abr 2024 | 2.2800 | 2.6600 | 1.8400 | 2.0800 | 2.0800 | 623,800 |
| 01 abr 2024 | 1.8200 | 2.4600 | 1.7400 | 2.2000 | 2.2000 | 616,200 |
| 28 mar 2024 | 1.6900 | 1.9680 | 1.6600 | 1.7400 | 1.7400 | 470,100 |
| 27 mar 2024 | 1.3500 | 1.6480 | 1.3400 | 1.6100 | 1.6100 | 367,800 |
| 26 mar 2024 | 1.2500 | 1.3300 | 1.2000 | 1.3300 | 1.3300 | 134,400 |
| 25 mar 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 111,200 |
| 22 mar 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 68,100 |
| 21 mar 2024 | 1.1800 | 1.2500 | 1.1710 | 1.2400 | 1.2400 | 23,200 |
| 20 mar 2024 | 1.2000 | 1.2700 | 1.1700 | 1.2500 | 1.2500 | 83,400 |
| 19 mar 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 19,600 |
| 18 mar 2024 | 1.3200 | 1.3200 | 1.1600 | 1.2400 | 1.2400 | 94,200 |
| 15 mar 2024 | 1.1100 | 1.3000 | 1.1100 | 1.3000 | 1.3000 | 161,900 |
| 14 mar 2024 | 1.2500 | 1.2900 | 1.1000 | 1.1200 | 1.1200 | 132,100 |
| 13 mar 2024 | 1.3000 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 47,700 |
| 12 mar 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 50,700 |
| 11 mar 2024 | 1.2400 | 1.3000 | 1.1500 | 1.1600 | 1.1600 | 84,700 |
| 08 mar 2024 | 1.2000 | 1.3150 | 1.2000 | 1.2400 | 1.2400 | 47,700 |
| 07 mar 2024 | 1.3300 | 1.3400 | 1.2000 | 1.2000 | 1.2000 | 33,300 |
| 06 mar 2024 | 1.3900 | 1.3900 | 1.2300 | 1.3300 | 1.3300 | 58,100 |
| 05 mar 2024 | 1.4300 | 1.4300 | 1.2500 | 1.3300 | 1.3300 | 53,200 |
| 04 mar 2024 | 1.2800 | 1.4000 | 1.2400 | 1.3600 | 1.3600 | 201,000 |
| 01 mar 2024 | 1.1600 | 1.1950 | 1.1000 | 1.1800 | 1.1800 | 17,200 |
| 29 feb 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 13,000 |
| 28 feb 2024 | 1.2400 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 26,000 |
| 27 feb 2024 | 1.2100 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 18,500 |
| 26 feb 2024 | 1.2400 | 1.2680 | 1.2000 | 1.2300 | 1.2300 | 20,800 |
| 23 feb 2024 | 1.1650 | 1.2900 | 0.9800 | 1.2350 | 1.2350 | 3,139,400 |
| 22 feb 2024 | 1.1400 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 16,200 |
| 21 feb 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 30,100 |
| 20 feb 2024 | 1.2800 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 35,200 |
| 16 feb 2024 | 1.2200 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 24,600 |
| 15 feb 2024 | 1.1910 | 1.3400 | 1.1900 | 1.2100 | 1.2100 | 20,300 |
| 14 feb 2024 | 1.2500 | 1.2850 | 1.2000 | 1.2000 | 1.2000 | 27,200 |
| 13 feb 2024 | 1.2600 | 1.3300 | 1.2110 | 1.2250 | 1.2250 | 88,100 |
| 12 feb 2024 | 1.4000 | 1.4100 | 1.2600 | 1.2750 | 1.2750 | 55,400 |
| 09 feb 2024 | 1.1000 | 1.4900 | 1.1000 | 1.4000 | 1.4000 | 336,500 |
| 08 feb 2024 | 1.2000 | 1.2000 | 1.0400 | 1.1100 | 1.1100 | 21,800 |
| 07 feb 2024 | 1.0600 | 1.3000 | 1.0300 | 1.1600 | 1.1600 | 103,700 |
| 06 feb 2024 | 1.1500 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 66,000 |
| 05 feb 2024 | 1.0200 | 1.2000 | 0.9900 | 1.1400 | 1.1400 | 68,700 |
| 02 feb 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 19,200 |
| 01 feb 2024 | 1.1200 | 1.1600 | 0.9000 | 1.0100 | 1.0100 | 138,700 |
| 31 ene 2024 | 1.1100 | 1.2600 | 1.1100 | 1.1700 | 1.1700 | 18,200 |
| 30 ene 2024 | 1.2900 | 1.2900 | 1.1000 | 1.1200 | 1.1200 | 75,600 |
| 29 ene 2024 | 1.1900 | 1.2630 | 1.1700 | 1.2300 | 1.2300 | 21,200 |
| 26 ene 2024 | 1.3000 | 1.3000 | 1.2350 | 1.2700 | 1.2700 | 14,600 |
| 25 ene 2024 | 1.2600 | 1.3100 | 1.1460 | 1.3000 | 1.3000 | 107,300 |
| 24 ene 2024 | 1.2700 | 1.3300 | 1.1410 | 1.2600 | 1.2600 | 127,400 |
| 23 ene 2024 | 1.1610 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 106,700 |
| 22 ene 2024 | 1.0700 | 1.2500 | 1.0500 | 1.1600 | 1.1600 | 62,900 |
| 19 ene 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 10,300 |
| 18 ene 2024 | 1.0600 | 1.1310 | 1.0400 | 1.0700 | 1.0700 | 19,000 |
| 17 ene 2024 | 1.0300 | 1.1730 | 0.9990 | 1.0800 | 1.0800 | 77,800 |
| 16 ene 2024 | 1.1100 | 1.1100 | 0.9800 | 1.0300 | 1.0300 | 58,300 |
| 12 ene 2024 | 1.1400 | 1.1700 | 1.1050 | 1.1050 | 1.1050 | 14,300 |
| 11 ene 2024 | 1.2000 | 1.2200 | 1.1300 | 1.1430 | 1.1430 | 29,600 |
| 10 ene 2024 | 1.2200 | 1.2600 | 1.0400 | 1.2020 | 1.2020 | 239,900 |
| 09 ene 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 51,100 |
| 08 ene 2024 | 1.1400 | 1.2500 | 1.0500 | 1.2000 | 1.2000 | 102,000 |
| 05 ene 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 39,000 |
| 04 ene 2024 | 1.2500 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 103,700 |
| 03 ene 2024 | 1.2300 | 1.2700 | 1.1450 | 1.2300 | 1.2300 | 104,000 |
| 02 ene 2024 | 1.1900 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 98,300 |
| 29 dic 2023 | 1.1200 | 1.3700 | 1.0300 | 1.1800 | 1.1800 | 503,300 |
| 28 dic 2023 | 1.0300 | 1.1800 | 0.9400 | 1.1000 | 1.1000 | 356,500 |
| 27 dic 2023 | 0.8900 | 1.0210 | 0.8900 | 1.0000 | 1.0000 | 159,500 |
| 26 dic 2023 | 0.8800 | 0.9630 | 0.8680 | 0.9400 | 0.9400 | 212,800 |
| 22 dic 2023 | 0.8200 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 68,500 |
| 21 dic 2023 | 0.8500 | 0.8600 | 0.7700 | 0.8310 | 0.8310 | 188,900 |
| 20 dic 2023 | 0.8920 | 0.8920 | 0.8300 | 0.8500 | 0.8500 | 204,000 |
| 19 dic 2023 | 0.8400 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 103,500 |
| 18 dic 2023 | 0.9300 | 0.9330 | 0.8330 | 0.8710 | 0.8710 | 2,261,400 |
| 15 dic 2023 | 0.8000 | 1.0500 | 0.8000 | 0.9440 | 0.9440 | 924,100 |
| 14 dic 2023 | 0.6900 | 0.8000 | 0.6780 | 0.7650 | 0.7650 | 697,600 |
| *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.