U.S. markets open in 3 hours 39 minutes
F S&P 500
5,198.50 -14.25 (-0.27%) F Dow Jones
39,102.00 -93.00 (-0.24%) F Nasdaq
18,124.75 -61.75 (-0.34%) E-mini Russell 2000 Index Futur
2,055.40 -9.40 (-0.46%) Petróleo
79.44 +0.45 (+0.57%) Oro
2,314.90 -7.40 (-0.32%)
Ikena Oncology, Inc. (IKNA)
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 | 1.4000 | 1.4200 | 1.3300 | 1.3700 | 1.3700 | 123,900 |
| 07 may 2024 | 1.3200 | 1.4300 | 1.3110 | 1.4100 | 1.4100 | 392,000 |
| 06 may 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 235,700 |
| 03 may 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 369,100 |
| 02 may 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 319,200 |
| 01 may 2024 | 1.3400 | 1.3500 | 1.2850 | 1.3000 | 1.3000 | 135,400 |
| 30 abr 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 76,400 |
| 29 abr 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 149,900 |
| 26 abr 2024 | 1.3000 | 1.3360 | 1.2800 | 1.3000 | 1.3000 | 122,100 |
| 25 abr 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 138,500 |
| 24 abr 2024 | 1.3900 | 1.3900 | 1.2700 | 1.2900 | 1.2900 | 154,000 |
| 23 abr 2024 | 1.3100 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 263,900 |
| 22 abr 2024 | 1.3100 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 239,300 |
| 19 abr 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 333,700 |
| 18 abr 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 184,600 |
| 17 abr 2024 | 1.2800 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 173,500 |
| 16 abr 2024 | 1.2700 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 205,100 |
| 15 abr 2024 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 190,800 |
| 12 abr 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 230,100 |
| 11 abr 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3800 | 1.3800 | 290,200 |
| 10 abr 2024 | 1.3500 | 1.3500 | 1.2200 | 1.2600 | 1.2600 | 241,700 |
| 09 abr 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 272,100 |
| 08 abr 2024 | 1.4300 | 1.4400 | 1.2700 | 1.3200 | 1.3200 | 444,300 |
| 05 abr 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 131,600 |
| 04 abr 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3600 | 1.3600 | 275,500 |
| 03 abr 2024 | 1.3500 | 1.4600 | 1.3100 | 1.3350 | 1.3350 | 273,500 |
| 02 abr 2024 | 1.3500 | 1.4300 | 1.2500 | 1.3350 | 1.3350 | 302,100 |
| 01 abr 2024 | 1.4200 | 1.4480 | 1.3800 | 1.3900 | 1.3900 | 192,100 |
| 28 mar 2024 | 1.4000 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 156,300 |
| 27 mar 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 279,900 |
| 26 mar 2024 | 1.4500 | 1.4790 | 1.3800 | 1.3900 | 1.3900 | 259,000 |
| 25 mar 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 296,100 |
| 22 mar 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 436,700 |
| 21 mar 2024 | 1.5600 | 1.6000 | 1.4400 | 1.5000 | 1.5000 | 1,473,800 |
| 20 mar 2024 | 1.5200 | 1.5600 | 1.4400 | 1.5550 | 1.5550 | 197,100 |
| 19 mar 2024 | 1.5300 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 185,100 |
| 18 mar 2024 | 1.5800 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 145,400 |
| 15 mar 2024 | 1.4500 | 1.6050 | 1.4400 | 1.5700 | 1.5700 | 570,600 |
| 14 mar 2024 | 1.4100 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 417,100 |
| 13 mar 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 363,500 |
| 12 mar 2024 | 1.4400 | 1.5000 | 1.3600 | 1.3900 | 1.3900 | 400,000 |
| 11 mar 2024 | 1.6100 | 1.6500 | 1.4300 | 1.4600 | 1.4600 | 332,900 |
| 08 mar 2024 | 1.5800 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 150,200 |
| 07 mar 2024 | 1.6000 | 1.6500 | 1.5300 | 1.5700 | 1.5700 | 426,800 |
| 06 mar 2024 | 1.4700 | 1.6300 | 1.4700 | 1.5800 | 1.5800 | 484,900 |
| 05 mar 2024 | 1.4600 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 259,900 |
| 04 mar 2024 | 1.4900 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 215,300 |
| 01 mar 2024 | 1.4300 | 1.5200 | 1.4250 | 1.4700 | 1.4700 | 340,700 |
| 29 feb 2024 | 1.5400 | 1.5400 | 1.3600 | 1.4300 | 1.4300 | 774,000 |
| 28 feb 2024 | 1.5100 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 449,100 |
| 27 feb 2024 | 1.5400 | 1.5600 | 1.4300 | 1.5100 | 1.5100 | 849,100 |
| 26 feb 2024 | 1.3300 | 1.5500 | 1.3300 | 1.5200 | 1.5200 | 3,012,400 |
| 23 feb 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 281,100 |
| 22 feb 2024 | 1.3600 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 513,300 |
| 21 feb 2024 | 1.3900 | 1.4000 | 1.2800 | 1.3300 | 1.3300 | 483,900 |
| 20 feb 2024 | 1.3700 | 1.5400 | 1.3700 | 1.3900 | 1.3900 | 1,030,100 |
| 16 feb 2024 | 1.4500 | 1.4900 | 1.3600 | 1.3700 | 1.3700 | 493,100 |
| 15 feb 2024 | 1.2800 | 1.4900 | 1.2700 | 1.4600 | 1.4600 | 2,005,200 |
| 14 feb 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 292,800 |
| 13 feb 2024 | 1.3700 | 1.4000 | 1.2400 | 1.2700 | 1.2700 | 350,300 |
| 12 feb 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 182,800 |
| 09 feb 2024 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 101,000 |
| 08 feb 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 141,400 |
| 07 feb 2024 | 1.4400 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 165,700 |
| 06 feb 2024 | 1.3600 | 1.4550 | 1.3600 | 1.4300 | 1.4300 | 263,100 |
| 05 feb 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 230,800 |
| 02 feb 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 297,900 |
| 01 feb 2024 | 1.3600 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 704,100 |
| 31 ene 2024 | 1.3200 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 610,600 |
| 30 ene 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 391,000 |
| 29 ene 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 275,300 |
| 26 ene 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 402,600 |
| 25 ene 2024 | 1.4300 | 1.4600 | 1.2600 | 1.2900 | 1.2900 | 896,700 |
| 24 ene 2024 | 1.3900 | 1.4400 | 1.3700 | 1.3950 | 1.3950 | 129,800 |
| 23 ene 2024 | 1.6100 | 1.6150 | 1.3500 | 1.4000 | 1.4000 | 443,800 |
| 22 ene 2024 | 1.5400 | 1.5960 | 1.4500 | 1.5700 | 1.5700 | 192,100 |
| 19 ene 2024 | 1.7000 | 1.7800 | 1.4600 | 1.5200 | 1.5200 | 220,800 |
| 18 ene 2024 | 1.7100 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 36,500 |
| 17 ene 2024 | 1.7300 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 71,100 |
| 16 ene 2024 | 1.8200 | 1.8600 | 1.7300 | 1.7900 | 1.7900 | 72,700 |
| 12 ene 2024 | 1.9100 | 2.0250 | 1.8000 | 1.8200 | 1.8200 | 303,600 |
| 11 ene 2024 | 1.9350 | 1.9600 | 1.8300 | 1.8800 | 1.8800 | 51,600 |
| 10 ene 2024 | 1.9700 | 2.0100 | 1.8900 | 2.0000 | 2.0000 | 42,200 |
| 09 ene 2024 | 1.9400 | 2.0100 | 1.9100 | 1.9500 | 1.9500 | 65,500 |
| 08 ene 2024 | 1.8300 | 2.0300 | 1.8300 | 1.9900 | 1.9900 | 103,700 |
| 05 ene 2024 | 1.9600 | 1.9700 | 1.7800 | 1.8200 | 1.8200 | 72,500 |
| 04 ene 2024 | 1.9900 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 72,400 |
| 03 ene 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9800 | 1.9800 | 81,000 |
| 02 ene 2024 | 1.9500 | 2.0700 | 1.9100 | 1.9900 | 1.9900 | 289,000 |
| 29 dic 2023 | 2.0200 | 2.1110 | 1.9400 | 1.9700 | 1.9700 | 85,000 |
| 28 dic 2023 | 2.1300 | 2.1700 | 1.9800 | 2.0200 | 2.0200 | 112,500 |
| 27 dic 2023 | 2.1300 | 2.1600 | 1.9720 | 2.1000 | 2.1000 | 125,300 |
| 26 dic 2023 | 2.2200 | 2.2900 | 2.0700 | 2.0900 | 2.0900 | 154,900 |
| 22 dic 2023 | 2.0300 | 2.3000 | 1.9700 | 2.2600 | 2.2600 | 95,400 |
| 21 dic 2023 | 2.0000 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 237,600 |
| 20 dic 2023 | 2.0000 | 2.0600 | 1.9200 | 1.9500 | 1.9500 | 110,000 |
| 19 dic 2023 | 1.9800 | 2.0500 | 1.9400 | 1.9500 | 1.9500 | 132,400 |
| 18 dic 2023 | 2.0200 | 2.3200 | 1.9300 | 1.9800 | 1.9800 | 179,000 |
| 15 dic 2023 | 2.0600 | 2.1700 | 1.9300 | 1.9700 | 1.9700 | 698,300 |
| 14 dic 2023 | 2.0200 | 2.1300 | 1.8400 | 1.9300 | 1.9300 | 176,500 |
| *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.