U.S. markets closed
F S&P 500
5,242.25 -4.00 (-0.08%) F Dow Jones
39,621.00 -21.00 (-0.05%) F Nasdaq
18,242.50 -12.50 (-0.07%) E-mini Russell 2000 Index Futur
2,067.00 -0.90 (-0.04%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,368.40 -6.60 (-0.28%)
MediWound Ltd. (MDWD)
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:
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 | 17.75 | 18.18 | 17.30 | 17.32 | 17.32 | 42,000 |
| 09 may 2024 | 17.76 | 18.24 | 17.40 | 17.71 | 17.71 | 29,000 |
| 08 may 2024 | 19.00 | 19.11 | 17.59 | 17.75 | 17.75 | 70,000 |
| 07 may 2024 | 18.81 | 19.17 | 18.62 | 18.95 | 18.95 | 34,200 |
| 06 may 2024 | 18.73 | 18.95 | 18.63 | 18.90 | 18.90 | 19,100 |
| 03 may 2024 | 18.84 | 19.29 | 18.37 | 18.65 | 18.65 | 40,700 |
| 02 may 2024 | 19.70 | 19.78 | 18.53 | 18.84 | 18.84 | 55,400 |
| 01 may 2024 | 18.82 | 19.86 | 18.42 | 19.27 | 19.27 | 85,500 |
| 30 abr 2024 | 19.20 | 19.20 | 18.30 | 18.61 | 18.61 | 54,800 |
| 29 abr 2024 | 18.20 | 19.80 | 18.20 | 19.22 | 19.22 | 120,500 |
| 26 abr 2024 | 17.83 | 18.50 | 17.65 | 18.24 | 18.24 | 73,100 |
| 25 abr 2024 | 17.98 | 18.25 | 17.01 | 17.66 | 17.66 | 97,000 |
| 24 abr 2024 | 16.26 | 17.73 | 16.26 | 17.59 | 17.59 | 47,600 |
| 23 abr 2024 | 15.85 | 16.97 | 15.85 | 16.41 | 16.41 | 21,200 |
| 22 abr 2024 | 16.00 | 16.20 | 15.25 | 15.76 | 15.76 | 28,700 |
| 19 abr 2024 | 16.79 | 16.91 | 15.47 | 15.77 | 15.77 | 106,800 |
| 18 abr 2024 | 17.44 | 17.94 | 16.87 | 16.99 | 16.99 | 41,600 |
| 17 abr 2024 | 18.60 | 18.75 | 16.70 | 17.44 | 17.44 | 156,500 |
| 16 abr 2024 | 15.97 | 18.66 | 15.86 | 18.28 | 18.28 | 225,400 |
| 15 abr 2024 | 16.00 | 16.49 | 15.31 | 16.00 | 16.00 | 130,400 |
| 12 abr 2024 | 15.65 | 16.00 | 15.52 | 15.99 | 15.99 | 70,300 |
| 11 abr 2024 | 15.03 | 16.09 | 15.00 | 15.85 | 15.85 | 68,000 |
| 10 abr 2024 | 15.88 | 15.88 | 15.00 | 15.28 | 15.28 | 83,500 |
| 09 abr 2024 | 14.88 | 16.24 | 14.88 | 15.91 | 15.91 | 70,800 |
| 08 abr 2024 | 15.00 | 15.32 | 14.55 | 15.00 | 15.00 | 54,100 |
| 05 abr 2024 | 15.36 | 15.55 | 14.91 | 15.11 | 15.11 | 37,700 |
| 04 abr 2024 | 15.23 | 15.62 | 15.11 | 15.31 | 15.31 | 42,100 |
| 03 abr 2024 | 14.80 | 15.21 | 14.00 | 14.96 | 14.96 | 44,000 |
| 02 abr 2024 | 13.95 | 14.15 | 13.57 | 14.00 | 14.00 | 153,600 |
| 01 abr 2024 | 14.04 | 14.77 | 14.00 | 14.17 | 14.17 | 115,300 |
| 28 mar 2024 | 15.00 | 15.35 | 14.21 | 14.25 | 14.25 | 175,200 |
| 27 mar 2024 | 15.74 | 15.74 | 15.02 | 15.10 | 15.10 | 58,800 |
| 26 mar 2024 | 15.80 | 16.05 | 15.07 | 15.56 | 15.56 | 220,600 |
| 25 mar 2024 | 15.77 | 16.31 | 15.66 | 15.83 | 15.83 | 89,300 |
| 22 mar 2024 | 16.00 | 16.89 | 15.34 | 15.97 | 15.97 | 242,800 |
| 21 mar 2024 | 15.50 | 16.42 | 15.29 | 15.95 | 15.95 | 116,000 |
| 20 mar 2024 | 15.77 | 15.97 | 14.92 | 15.62 | 15.62 | 75,900 |
| 19 mar 2024 | 15.76 | 15.81 | 15.70 | 15.73 | 15.73 | 36,000 |
| 18 mar 2024 | 16.00 | 16.12 | 15.63 | 15.73 | 15.73 | 33,200 |
| 15 mar 2024 | 14.99 | 16.02 | 14.99 | 16.00 | 16.00 | 30,900 |
| 14 mar 2024 | 15.31 | 16.00 | 14.94 | 15.10 | 15.10 | 36,700 |
| 13 mar 2024 | 15.89 | 15.89 | 15.03 | 15.21 | 15.21 | 44,600 |
| 12 mar 2024 | 16.25 | 16.25 | 15.15 | 15.92 | 15.92 | 121,400 |
| 11 mar 2024 | 17.20 | 17.20 | 16.13 | 16.27 | 16.27 | 68,100 |
| 08 mar 2024 | 16.98 | 17.25 | 16.24 | 17.11 | 17.11 | 91,700 |
| 07 mar 2024 | 16.74 | 17.25 | 16.58 | 16.92 | 16.92 | 146,800 |
| 06 mar 2024 | 15.40 | 16.58 | 15.29 | 16.58 | 16.58 | 259,800 |
| 05 mar 2024 | 14.50 | 15.50 | 14.42 | 15.42 | 15.42 | 133,200 |
| 04 mar 2024 | 14.11 | 14.50 | 13.29 | 14.40 | 14.40 | 189,800 |
| 01 mar 2024 | 14.54 | 14.54 | 14.05 | 14.20 | 14.20 | 8,300 |
| 29 feb 2024 | 14.55 | 14.55 | 14.38 | 14.46 | 14.46 | 9,500 |
| 28 feb 2024 | 14.53 | 14.75 | 14.33 | 14.37 | 14.37 | 20,200 |
| 27 feb 2024 | 14.24 | 14.74 | 14.24 | 14.68 | 14.68 | 32,800 |
| 26 feb 2024 | 13.50 | 14.49 | 13.30 | 14.00 | 14.00 | 115,400 |
| 23 feb 2024 | 13.36 | 13.45 | 13.32 | 13.40 | 13.40 | 17,400 |
| 22 feb 2024 | 13.22 | 13.36 | 13.08 | 13.26 | 13.26 | 36,800 |
| 21 feb 2024 | 13.02 | 13.25 | 12.95 | 13.25 | 13.25 | 28,700 |
| 20 feb 2024 | 12.96 | 13.12 | 12.91 | 13.12 | 13.12 | 17,300 |
| 16 feb 2024 | 13.12 | 13.12 | 12.95 | 13.07 | 13.07 | 6,300 |
| 15 feb 2024 | 12.85 | 13.10 | 12.74 | 13.08 | 13.08 | 40,500 |
| 14 feb 2024 | 12.90 | 12.90 | 12.60 | 12.74 | 12.74 | 19,000 |
| 13 feb 2024 | 12.15 | 12.99 | 12.15 | 12.73 | 12.73 | 46,000 |
| 12 feb 2024 | 12.57 | 13.19 | 12.20 | 12.46 | 12.46 | 93,400 |
| 09 feb 2024 | 12.05 | 12.17 | 11.90 | 11.90 | 11.90 | 24,200 |
| 08 feb 2024 | 12.38 | 12.38 | 12.04 | 12.14 | 12.14 | 8,600 |
| 07 feb 2024 | 11.43 | 12.79 | 11.17 | 12.16 | 12.16 | 52,400 |
| 06 feb 2024 | 11.21 | 11.39 | 11.04 | 11.27 | 11.27 | 22,600 |
| 05 feb 2024 | 12.18 | 12.36 | 11.10 | 11.25 | 11.25 | 84,900 |
| 02 feb 2024 | 12.70 | 12.70 | 12.22 | 12.32 | 12.32 | 31,100 |
| 01 feb 2024 | 12.71 | 12.96 | 12.60 | 12.67 | 12.67 | 20,600 |
| 31 ene 2024 | 12.85 | 12.95 | 12.72 | 12.77 | 12.77 | 30,900 |
| 30 ene 2024 | 12.85 | 13.00 | 12.85 | 12.86 | 12.86 | 12,600 |
| 29 ene 2024 | 12.60 | 13.11 | 12.60 | 12.89 | 12.89 | 30,900 |
| 26 ene 2024 | 12.82 | 12.93 | 12.70 | 12.80 | 12.80 | 17,400 |
| 25 ene 2024 | 13.00 | 13.07 | 12.85 | 12.88 | 12.88 | 30,900 |
| 24 ene 2024 | 13.04 | 13.14 | 12.76 | 12.99 | 12.99 | 58,600 |
| 23 ene 2024 | 13.49 | 13.49 | 12.92 | 13.05 | 13.05 | 40,900 |
| 22 ene 2024 | 13.03 | 13.55 | 13.03 | 13.49 | 13.49 | 82,700 |
| 19 ene 2024 | 13.05 | 13.19 | 12.84 | 13.00 | 13.00 | 24,800 |
| 18 ene 2024 | 12.96 | 13.05 | 12.64 | 13.02 | 13.02 | 25,800 |
| 17 ene 2024 | 13.09 | 13.09 | 12.64 | 12.95 | 12.95 | 47,800 |
| 16 ene 2024 | 12.90 | 13.00 | 12.61 | 12.87 | 12.87 | 59,600 |
| 12 ene 2024 | 12.99 | 13.24 | 12.65 | 12.65 | 12.65 | 92,700 |
| 11 ene 2024 | 12.60 | 12.95 | 12.58 | 12.83 | 12.83 | 47,700 |
| 10 ene 2024 | 13.57 | 13.59 | 12.35 | 12.48 | 12.48 | 107,600 |
| 09 ene 2024 | 12.00 | 12.89 | 12.00 | 12.49 | 12.49 | 104,100 |
| 08 ene 2024 | 11.50 | 11.85 | 11.50 | 11.82 | 11.82 | 50,400 |
| 05 ene 2024 | 11.60 | 11.60 | 10.95 | 11.47 | 11.47 | 18,500 |
| 04 ene 2024 | 12.00 | 12.00 | 11.35 | 11.69 | 11.69 | 14,800 |
| 03 ene 2024 | 11.25 | 11.97 | 11.25 | 11.95 | 11.95 | 42,000 |
| 02 ene 2024 | 10.35 | 11.25 | 10.20 | 11.25 | 11.25 | 60,900 |
| 29 dic 2023 | 10.42 | 10.42 | 10.14 | 10.17 | 10.17 | 19,200 |
| 28 dic 2023 | 10.48 | 10.49 | 10.26 | 10.27 | 10.27 | 61,600 |
| 27 dic 2023 | 10.35 | 10.35 | 10.20 | 10.29 | 10.29 | 14,200 |
| 26 dic 2023 | 10.31 | 10.32 | 10.28 | 10.31 | 10.31 | 11,600 |
| 22 dic 2023 | 10.06 | 10.43 | 10.06 | 10.28 | 10.28 | 12,200 |
| 21 dic 2023 | 10.35 | 10.39 | 10.21 | 10.36 | 10.36 | 22,800 |
| 20 dic 2023 | 10.50 | 10.50 | 10.26 | 10.42 | 10.42 | 8,600 |
| 19 dic 2023 | 10.51 | 10.75 | 10.51 | 10.63 | 10.63 | 15,700 |
| 18 dic 2023 | 10.62 | 10.69 | 10.50 | 10.62 | 10.62 | 4,100 |
| *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.