Altamira Therapeutics Ltd. (CYTO)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4500 | 1.4500 | 30,400 |
| 09 may 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5000 | 1.5000 | 42,800 |
| 08 may 2024 | 1.5700 | 1.5830 | 1.4400 | 1.4700 | 1.4700 | 80,600 |
| 07 may 2024 | 1.6100 | 1.6900 | 1.5500 | 1.5800 | 1.5800 | 54,000 |
| 06 may 2024 | 1.6400 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 40,100 |
| 03 may 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 31,900 |
| 02 may 2024 | 1.6100 | 1.6650 | 1.5700 | 1.6200 | 1.6200 | 36,000 |
| 01 may 2024 | 1.6700 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 133,900 |
| 30 abr 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 44,300 |
| 29 abr 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5700 | 1.5700 | 49,700 |
| 26 abr 2024 | 1.5400 | 1.7700 | 1.4950 | 1.6900 | 1.6900 | 166,300 |
| 25 abr 2024 | 1.3500 | 1.6500 | 1.3500 | 1.6000 | 1.6000 | 322,800 |
| 24 abr 2024 | 1.6000 | 1.6000 | 1.4000 | 1.4400 | 1.4400 | 3,000,600 |
| 23 abr 2024 | 1.4000 | 1.5800 | 1.3800 | 1.5800 | 1.5800 | 110,800 |
| 22 abr 2024 | 1.3900 | 1.5200 | 1.3800 | 1.4000 | 1.4000 | 107,200 |
| 19 abr 2024 | 1.5000 | 1.5000 | 1.4050 | 1.4140 | 1.4140 | 46,700 |
| 18 abr 2024 | 1.4600 | 1.5190 | 1.4200 | 1.5000 | 1.5000 | 24,800 |
| 17 abr 2024 | 1.6500 | 1.6500 | 1.4800 | 1.4800 | 1.4800 | 90,000 |
| 16 abr 2024 | 1.6500 | 1.7300 | 1.5400 | 1.6300 | 1.6300 | 56,400 |
| 15 abr 2024 | 1.8000 | 1.8800 | 1.6500 | 1.6600 | 1.6600 | 120,600 |
| 12 abr 2024 | 1.8900 | 1.9500 | 1.8100 | 1.8300 | 1.8300 | 41,100 |
| 11 abr 2024 | 1.9400 | 1.9900 | 1.8000 | 1.8200 | 1.8200 | 171,700 |
| 10 abr 2024 | 1.8700 | 2.0100 | 1.8700 | 2.0000 | 2.0000 | 176,200 |
| 09 abr 2024 | 1.9200 | 2.0300 | 1.8600 | 1.8600 | 1.8600 | 121,100 |
| 08 abr 2024 | 2.0100 | 2.0600 | 1.9000 | 1.9200 | 1.9200 | 172,900 |
| 05 abr 2024 | 2.0900 | 2.0900 | 1.8600 | 1.9500 | 1.9500 | 79,800 |
| 04 abr 2024 | 1.9800 | 2.0900 | 1.9290 | 2.0900 | 2.0900 | 94,000 |
| 03 abr 2024 | 2.0000 | 2.0190 | 1.7700 | 1.9400 | 1.9400 | 169,900 |
| 02 abr 2024 | 2.0200 | 2.0900 | 1.7700 | 2.0500 | 2.0500 | 113,000 |
| 01 abr 2024 | 2.0500 | 2.1340 | 1.9900 | 2.1100 | 2.1100 | 114,700 |
| 28 mar 2024 | 2.4100 | 2.4900 | 1.9600 | 2.0700 | 2.0700 | 334,100 |
| 27 mar 2024 | 2.3800 | 2.4000 | 2.2200 | 2.3500 | 2.3500 | 328,600 |
| 26 mar 2024 | 2.4000 | 2.4500 | 2.1700 | 2.4200 | 2.4200 | 1,079,800 |
| 25 mar 2024 | 3.1700 | 3.4900 | 2.1000 | 2.3500 | 2.3500 | 62,807,900 |
| 22 mar 2024 | 1.6600 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 43,100 |
| 21 mar 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 24,600 |
| 20 mar 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6900 | 1.6900 | 23,900 |
| 19 mar 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 24,200 |
| 18 mar 2024 | 1.7300 | 1.7300 | 1.6250 | 1.6900 | 1.6900 | 64,700 |
| 15 mar 2024 | 1.6900 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 24,800 |
| 14 mar 2024 | 1.8200 | 1.8200 | 1.6300 | 1.6800 | 1.6800 | 64,100 |
| 13 mar 2024 | 1.9000 | 1.9500 | 1.8120 | 1.8500 | 1.8500 | 20,700 |
| 12 mar 2024 | 1.8900 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 24,600 |
| 11 mar 2024 | 1.9000 | 1.9200 | 1.8240 | 1.8900 | 1.8900 | 81,000 |
| 08 mar 2024 | 1.9000 | 1.9400 | 1.8210 | 1.8800 | 1.8800 | 30,700 |
| 07 mar 2024 | 1.8200 | 1.9240 | 1.7600 | 1.8800 | 1.8800 | 53,600 |
| 06 mar 2024 | 2.0600 | 2.1000 | 1.7500 | 1.8600 | 1.8600 | 245,100 |
| 05 mar 2024 | 2.6000 | 2.6730 | 2.0000 | 2.0200 | 2.0200 | 728,200 |
| 04 mar 2024 | 2.2000 | 2.7400 | 2.1000 | 2.3700 | 2.3700 | 1,049,700 |
| 01 mar 2024 | 1.8800 | 2.4600 | 1.8800 | 2.4300 | 2.4300 | 729,000 |
| 29 feb 2024 | 1.8000 | 1.9400 | 1.7700 | 1.8800 | 1.8800 | 35,800 |
| 28 feb 2024 | 1.8200 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 21,800 |
| 27 feb 2024 | 1.8400 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 25,600 |
| 26 feb 2024 | 1.8500 | 1.8720 | 1.8000 | 1.8400 | 1.8400 | 19,300 |
| 23 feb 2024 | 1.7800 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 17,800 |
| 22 feb 2024 | 1.8000 | 1.8600 | 1.7300 | 1.8400 | 1.8400 | 36,100 |
| 21 feb 2024 | 1.9300 | 1.9700 | 1.7400 | 1.7750 | 1.7750 | 70,200 |
| 20 feb 2024 | 1.8900 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | 44,600 |
| 16 feb 2024 | 1.8700 | 1.9720 | 1.8160 | 1.9100 | 1.9100 | 29,700 |
| 15 feb 2024 | 1.8740 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 26,300 |
| 14 feb 2024 | 1.8000 | 1.8900 | 1.7900 | 1.8100 | 1.8100 | 30,500 |
| 13 feb 2024 | 1.8300 | 1.9240 | 1.7600 | 1.7900 | 1.7900 | 32,300 |
| 12 feb 2024 | 1.8600 | 1.9300 | 1.8100 | 1.8600 | 1.8600 | 39,300 |
| 09 feb 2024 | 1.8200 | 1.9860 | 1.8100 | 1.9100 | 1.9100 | 52,800 |
| 08 feb 2024 | 1.8100 | 1.8800 | 1.7400 | 1.8700 | 1.8700 | 103,400 |
| 07 feb 2024 | 1.8900 | 1.9110 | 1.6100 | 1.8000 | 1.8000 | 888,200 |
| 06 feb 2024 | 1.6850 | 1.8000 | 1.6500 | 1.7300 | 1.7300 | 61,000 |
| 05 feb 2024 | 1.7500 | 1.7700 | 1.6200 | 1.7100 | 1.7100 | 48,700 |
| 02 feb 2024 | 1.7900 | 1.8020 | 1.7100 | 1.7800 | 1.7800 | 62,800 |
| 01 feb 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 46,900 |
| 31 ene 2024 | 1.9100 | 2.0000 | 1.8100 | 1.8500 | 1.8500 | 66,700 |
| 30 ene 2024 | 2.0000 | 2.0400 | 1.9100 | 2.0000 | 2.0000 | 52,100 |
| 29 ene 2024 | 1.9500 | 2.0200 | 1.7800 | 2.0200 | 2.0200 | 112,500 |
| 26 ene 2024 | 2.0900 | 2.0900 | 1.9500 | 2.0000 | 2.0000 | 97,000 |
| 25 ene 2024 | 2.1100 | 2.2000 | 2.0000 | 2.1300 | 2.1300 | 187,500 |
| 24 ene 2024 | 2.5500 | 2.5890 | 2.1210 | 2.2800 | 2.2800 | 2,295,000 |
| 23 ene 2024 | 2.2400 | 2.2500 | 1.9100 | 2.1000 | 2.1000 | 74,800 |
| 22 ene 2024 | 2.2000 | 2.3400 | 2.2000 | 2.2500 | 2.2500 | 32,900 |
| 19 ene 2024 | 2.3400 | 2.3400 | 2.2100 | 2.2200 | 2.2200 | 45,000 |
| 18 ene 2024 | 2.4100 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 57,000 |
| 17 ene 2024 | 2.5900 | 2.6700 | 2.3400 | 2.4600 | 2.4600 | 85,300 |
| 16 ene 2024 | 2.6700 | 2.9100 | 2.5700 | 2.6800 | 2.6800 | 125,600 |
| 12 ene 2024 | 2.7100 | 2.9500 | 2.6800 | 2.7100 | 2.7100 | 148,400 |
| 11 ene 2024 | 2.9300 | 3.1400 | 2.6900 | 2.7400 | 2.7400 | 176,900 |
| 10 ene 2024 | 3.1800 | 3.1800 | 2.9100 | 2.9200 | 2.9200 | 111,000 |
| 09 ene 2024 | 3.1200 | 3.2500 | 3.0390 | 3.1000 | 3.1000 | 69,700 |
| 08 ene 2024 | 3.2200 | 3.2200 | 3.0100 | 3.1200 | 3.1200 | 59,700 |
| 05 ene 2024 | 3.2400 | 3.3700 | 3.1000 | 3.1200 | 3.1200 | 43,300 |
| 04 ene 2024 | 3.3400 | 3.3480 | 3.1900 | 3.1900 | 3.1900 | 25,900 |
| 03 ene 2024 | 3.4700 | 3.5100 | 3.1000 | 3.3300 | 3.3300 | 135,200 |
| 02 ene 2024 | 3.3300 | 3.6000 | 3.1890 | 3.4600 | 3.4600 | 188,100 |
| 29 dic 2023 | 3.1900 | 3.5300 | 2.9100 | 3.4800 | 3.4800 | 1,250,900 |
| 28 dic 2023 | 2.9500 | 3.5650 | 2.8000 | 3.2400 | 3.2400 | 588,100 |
| 27 dic 2023 | 2.6900 | 2.8940 | 2.5500 | 2.7800 | 2.7800 | 251,000 |
| 26 dic 2023 | 2.9400 | 2.9930 | 2.7000 | 2.7200 | 2.7200 | 120,000 |
| 22 dic 2023 | 3.1400 | 3.4700 | 2.8500 | 2.8500 | 2.8500 | 269,300 |
| 21 dic 2023 | 2.8000 | 3.4700 | 2.6900 | 3.3100 | 3.3100 | 544,100 |
| 20 dic 2023 | 3.2200 | 3.2200 | 2.5700 | 2.7000 | 2.7000 | 424,100 |
| 19 dic 2023 | 3.5100 | 3.8700 | 3.0700 | 3.2000 | 3.2000 | 242,100 |
| 18 dic 2023 | 3.7000 | 3.8200 | 3.3080 | 3.5900 | 3.5900 | 211,700 |
| *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.