U.S. markets closed
F S&P 500
5,071.00 +24.50 (+0.49%) F Dow Jones
38,226.00 +157.00 (+0.41%) F Nasdaq
17,540.75 +102.50 (+0.59%) E-mini Russell 2000 Index Futur
2,006.00 +16.30 (+0.82%) Petróleo
79.26 +0.26 (+0.33%) Oro
2,335.50 +24.50 (+1.06%)
Lyell Immunopharma, Inc. (LYEL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 2.1800 | 2.3800 | 2.1500 | 2.3300 | 2.3300 | 825,226 |
| 30 abr 2024 | 2.2300 | 2.2550 | 2.1600 | 2.1700 | 2.1700 | 560,000 |
| 29 abr 2024 | 2.1900 | 2.2750 | 2.1900 | 2.2500 | 2.2500 | 414,200 |
| 26 abr 2024 | 2.1900 | 2.2100 | 2.1100 | 2.1700 | 2.1700 | 352,200 |
| 25 abr 2024 | 2.3000 | 2.5290 | 2.1500 | 2.2000 | 2.2000 | 540,800 |
| 24 abr 2024 | 2.4200 | 2.4800 | 2.2900 | 2.3000 | 2.3000 | 775,300 |
| 23 abr 2024 | 2.3600 | 2.5500 | 2.3600 | 2.4400 | 2.4400 | 687,100 |
| 22 abr 2024 | 2.2000 | 2.4200 | 2.1910 | 2.4100 | 2.4100 | 958,700 |
| 19 abr 2024 | 2.3100 | 2.3800 | 2.1500 | 2.2300 | 2.2300 | 1,079,900 |
| 18 abr 2024 | 2.3300 | 2.4150 | 2.2600 | 2.3300 | 2.3300 | 906,600 |
| 17 abr 2024 | 2.4000 | 2.4900 | 2.3500 | 2.3800 | 2.3800 | 1,031,600 |
| 16 abr 2024 | 2.3300 | 2.5000 | 2.2700 | 2.4100 | 2.4100 | 1,335,400 |
| 15 abr 2024 | 2.8400 | 2.8900 | 2.3550 | 2.4000 | 2.4000 | 1,989,800 |
| 12 abr 2024 | 2.9700 | 3.1450 | 2.8200 | 3.0100 | 3.0100 | 2,588,000 |
| 11 abr 2024 | 2.4600 | 2.6800 | 2.4500 | 2.6600 | 2.6600 | 903,600 |
| 10 abr 2024 | 2.4800 | 2.4800 | 2.3200 | 2.4500 | 2.4500 | 1,176,200 |
| 09 abr 2024 | 2.2300 | 2.6250 | 2.1900 | 2.5200 | 2.5200 | 1,405,100 |
| 08 abr 2024 | 2.1200 | 2.2200 | 2.0600 | 2.1900 | 2.1900 | 496,200 |
| 05 abr 2024 | 2.0700 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 359,200 |
| 04 abr 2024 | 2.0700 | 2.2100 | 2.0600 | 2.0900 | 2.0900 | 620,300 |
| 03 abr 2024 | 2.0400 | 2.1000 | 2.0150 | 2.0600 | 2.0600 | 489,100 |
| 02 abr 2024 | 2.1400 | 2.1400 | 2.0400 | 2.0800 | 2.0800 | 526,500 |
| 01 abr 2024 | 2.2700 | 2.2800 | 2.0700 | 2.1800 | 2.1800 | 1,005,300 |
| 28 mar 2024 | 2.0400 | 2.2600 | 2.0150 | 2.2300 | 2.2300 | 1,177,400 |
| 27 mar 2024 | 1.9800 | 2.0500 | 1.9300 | 2.0400 | 2.0400 | 606,000 |
| 26 mar 2024 | 1.9300 | 1.9900 | 1.9000 | 1.9400 | 1.9400 | 466,100 |
| 25 mar 2024 | 1.9000 | 1.9550 | 1.9000 | 1.9200 | 1.9200 | 512,000 |
| 22 mar 2024 | 2.0200 | 2.0300 | 1.9100 | 1.9200 | 1.9200 | 477,000 |
| 21 mar 2024 | 2.0100 | 2.1000 | 1.9500 | 2.0400 | 2.0400 | 911,100 |
| 20 mar 2024 | 1.9200 | 2.0800 | 1.9100 | 2.0350 | 2.0350 | 837,100 |
| 19 mar 2024 | 2.0700 | 2.1450 | 1.8400 | 1.9900 | 1.9900 | 2,140,200 |
| 18 mar 2024 | 2.1800 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 593,000 |
| 15 mar 2024 | 2.2700 | 2.3200 | 2.1400 | 2.1600 | 2.1600 | 1,538,300 |
| 14 mar 2024 | 2.3400 | 2.3400 | 2.2000 | 2.2100 | 2.2100 | 1,031,500 |
| 13 mar 2024 | 2.2400 | 2.4200 | 2.1600 | 2.3500 | 2.3500 | 947,700 |
| 12 mar 2024 | 2.3300 | 2.3400 | 2.1800 | 2.1800 | 2.1800 | 773,800 |
| 11 mar 2024 | 2.5200 | 2.5750 | 2.3100 | 2.3300 | 2.3300 | 750,200 |
| 08 mar 2024 | 2.5900 | 2.6600 | 2.4250 | 2.5100 | 2.5100 | 676,000 |
| 07 mar 2024 | 2.6600 | 2.6850 | 2.5100 | 2.5200 | 2.5200 | 738,900 |
| 06 mar 2024 | 2.5400 | 2.6500 | 2.4800 | 2.6400 | 2.6400 | 632,600 |
| 05 mar 2024 | 2.5600 | 2.7100 | 2.4700 | 2.5100 | 2.5100 | 700,300 |
| 04 mar 2024 | 3.1100 | 3.2560 | 2.5200 | 2.6050 | 2.6050 | 850,700 |
| 01 mar 2024 | 2.9500 | 3.2150 | 2.9400 | 3.0700 | 3.0700 | 1,068,400 |
| 29 feb 2024 | 2.7400 | 3.0500 | 2.6500 | 2.9200 | 2.9200 | 1,026,000 |
| 28 feb 2024 | 2.8700 | 2.9350 | 2.7500 | 2.8400 | 2.8400 | 1,037,100 |
| 27 feb 2024 | 2.7200 | 2.8500 | 2.5750 | 2.8500 | 2.8500 | 937,400 |
| 26 feb 2024 | 2.4100 | 2.6300 | 2.3600 | 2.6200 | 2.6200 | 1,283,500 |
| 23 feb 2024 | 2.4200 | 2.4800 | 2.3500 | 2.3900 | 2.3900 | 694,700 |
| 22 feb 2024 | 2.2800 | 2.4650 | 2.2000 | 2.4400 | 2.4400 | 995,600 |
| 21 feb 2024 | 2.1000 | 2.2900 | 2.0400 | 2.2800 | 2.2800 | 1,305,900 |
| 20 feb 2024 | 1.9100 | 2.1200 | 1.8800 | 2.1200 | 2.1200 | 1,314,900 |
| 16 feb 2024 | 1.9000 | 1.9400 | 1.8560 | 1.8600 | 1.8600 | 972,500 |
| 15 feb 2024 | 1.7900 | 1.9000 | 1.7700 | 1.9000 | 1.9000 | 753,000 |
| 14 feb 2024 | 1.7600 | 1.8400 | 1.7300 | 1.7750 | 1.7750 | 580,200 |
| 13 feb 2024 | 1.8300 | 1.8600 | 1.7300 | 1.7550 | 1.7550 | 834,000 |
| 12 feb 2024 | 1.8200 | 1.9450 | 1.8100 | 1.9300 | 1.9300 | 916,000 |
| 09 feb 2024 | 1.7300 | 1.8300 | 1.6900 | 1.8000 | 1.8000 | 901,100 |
| 08 feb 2024 | 1.7200 | 1.7750 | 1.7000 | 1.7100 | 1.7100 | 1,179,500 |
| 07 feb 2024 | 1.8700 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 691,700 |
| 06 feb 2024 | 1.7900 | 1.8900 | 1.7700 | 1.8700 | 1.8700 | 563,600 |
| 05 feb 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 642,000 |
| 02 feb 2024 | 1.8200 | 1.8750 | 1.7700 | 1.7900 | 1.7900 | 555,500 |
| 01 feb 2024 | 1.8400 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 865,900 |
| 31 ene 2024 | 1.9100 | 1.9250 | 1.8250 | 1.8300 | 1.8300 | 918,200 |
| 30 ene 2024 | 2.0600 | 2.0600 | 1.9100 | 1.9200 | 1.9200 | 859,900 |
| 29 ene 2024 | 2.0700 | 2.1200 | 1.9650 | 2.1000 | 2.1000 | 805,700 |
| 26 ene 2024 | 2.1200 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 780,700 |
| 25 ene 2024 | 2.1000 | 2.1850 | 2.0800 | 2.0900 | 2.0900 | 837,600 |
| 24 ene 2024 | 2.1600 | 2.2200 | 2.0600 | 2.0800 | 2.0800 | 807,300 |
| 23 ene 2024 | 2.1000 | 2.1550 | 2.0500 | 2.1000 | 2.1000 | 1,102,200 |
| 22 ene 2024 | 1.8500 | 2.0800 | 1.8500 | 2.0400 | 2.0400 | 1,156,800 |
| 19 ene 2024 | 2.0000 | 2.0150 | 1.8100 | 1.9000 | 1.9000 | 948,800 |
| 18 ene 2024 | 1.9900 | 2.0400 | 1.8900 | 1.9700 | 1.9700 | 1,211,900 |
| 17 ene 2024 | 2.0700 | 2.1350 | 1.9800 | 2.0000 | 2.0000 | 840,200 |
| 16 ene 2024 | 2.2200 | 2.2800 | 2.0700 | 2.1100 | 2.1100 | 1,300,100 |
| 12 ene 2024 | 2.3000 | 2.3400 | 2.1700 | 2.2200 | 2.2200 | 1,872,500 |
| 11 ene 2024 | 2.2300 | 2.3200 | 2.1450 | 2.2000 | 2.2000 | 2,237,600 |
| 10 ene 2024 | 2.0600 | 2.1900 | 2.0500 | 2.1000 | 2.1000 | 1,248,200 |
| 09 ene 2024 | 2.0900 | 2.1350 | 2.0300 | 2.0700 | 2.0700 | 1,413,000 |
| 08 ene 2024 | 2.0400 | 2.2050 | 2.0100 | 2.1200 | 2.1200 | 1,803,600 |
| 05 ene 2024 | 2.0000 | 2.1000 | 1.9150 | 2.0400 | 2.0400 | 2,143,700 |
| 04 ene 2024 | 2.0600 | 2.0990 | 1.9650 | 1.9900 | 1.9900 | 756,800 |
| 03 ene 2024 | 2.1700 | 2.1700 | 1.9600 | 1.9900 | 1.9900 | 988,300 |
| 02 ene 2024 | 1.9400 | 2.3100 | 1.9010 | 2.1100 | 2.1100 | 1,671,100 |
| 29 dic 2023 | 2.0900 | 2.1100 | 1.9050 | 1.9400 | 1.9400 | 1,900,600 |
| 28 dic 2023 | 2.0900 | 2.1800 | 2.0800 | 2.1100 | 2.1100 | 1,199,800 |
| 27 dic 2023 | 2.1500 | 2.1600 | 2.0400 | 2.1100 | 2.1100 | 674,900 |
| 26 dic 2023 | 2.1600 | 2.2500 | 2.1100 | 2.1300 | 2.1300 | 640,600 |
| 22 dic 2023 | 2.0400 | 2.1900 | 2.0300 | 2.1200 | 2.1200 | 802,500 |
| 21 dic 2023 | 2.0400 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 724,200 |
| 20 dic 2023 | 2.1000 | 2.1000 | 1.9650 | 1.9800 | 1.9800 | 1,001,300 |
| 19 dic 2023 | 2.0200 | 2.1600 | 1.9700 | 2.0600 | 2.0600 | 2,138,100 |
| 18 dic 2023 | 1.9300 | 2.0300 | 1.8300 | 1.9500 | 1.9500 | 1,841,000 |
| 15 dic 2023 | 2.0500 | 2.1190 | 1.8950 | 1.9200 | 1.9200 | 8,770,700 |
| 14 dic 2023 | 2.1500 | 2.3300 | 2.0000 | 2.0200 | 2.0200 | 3,425,100 |
| 13 dic 2023 | 1.9700 | 2.1000 | 1.8350 | 2.0800 | 2.0800 | 2,524,300 |
| 12 dic 2023 | 1.9600 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 1,103,700 |
| 11 dic 2023 | 1.8900 | 1.9600 | 1.8200 | 1.9400 | 1.9400 | 1,264,000 |
| 08 dic 2023 | 1.9000 | 2.0250 | 1.8400 | 1.9200 | 1.9200 | 878,300 |
| 07 dic 2023 | 1.8800 | 1.9600 | 1.8100 | 1.9400 | 1.9400 | 776,400 |
| *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.