U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,935.00 -9.00 (-0.02%) F Nasdaq
18,749.00 -14.00 (-0.07%) E-mini Russell 2000 Index Futur
2,110.30 +0.40 (+0.02%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.40 -21.10 (-0.87%)
Mereo BioPharma Group plc (MREO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 3.2000 | 3.3400 | 3.1350 | 3.2600 | 3.2600 | 445,700 |
| 17 may 2024 | 3.2700 | 3.2700 | 3.0900 | 3.2000 | 3.2000 | 439,200 |
| 16 may 2024 | 3.1500 | 3.3450 | 3.1500 | 3.2700 | 3.2700 | 759,900 |
| 15 may 2024 | 2.9900 | 3.1700 | 2.9810 | 3.1700 | 3.1700 | 548,200 |
| 14 may 2024 | 3.0000 | 3.0600 | 2.9300 | 2.9600 | 2.9600 | 534,100 |
| 13 may 2024 | 3.0400 | 3.1400 | 2.9700 | 2.9700 | 2.9700 | 473,500 |
| 10 may 2024 | 3.2500 | 3.3300 | 3.0300 | 3.0300 | 3.0300 | 847,600 |
| 09 may 2024 | 3.1000 | 3.2900 | 3.0400 | 3.2700 | 3.2700 | 499,500 |
| 08 may 2024 | 2.9900 | 3.1350 | 2.9200 | 3.1000 | 3.1000 | 541,200 |
| 07 may 2024 | 3.0900 | 3.1300 | 2.9700 | 3.0100 | 3.0100 | 687,600 |
| 06 may 2024 | 3.3000 | 3.3100 | 3.0100 | 3.1000 | 3.1000 | 835,700 |
| 03 may 2024 | 3.1600 | 3.3500 | 3.1400 | 3.2600 | 3.2600 | 855,600 |
| 02 may 2024 | 3.1800 | 3.2400 | 3.1100 | 3.1100 | 3.1100 | 431,800 |
| 01 may 2024 | 3.0600 | 3.2200 | 3.0100 | 3.1500 | 3.1500 | 1,962,100 |
| 30 abr 2024 | 2.7500 | 3.0900 | 2.7100 | 3.0500 | 3.0500 | 1,579,000 |
| 29 abr 2024 | 2.7500 | 2.8150 | 2.6700 | 2.7600 | 2.7600 | 530,500 |
| 26 abr 2024 | 2.8100 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 562,600 |
| 25 abr 2024 | 2.7500 | 2.8200 | 2.6400 | 2.8100 | 2.8100 | 1,031,300 |
| 24 abr 2024 | 2.7600 | 2.8850 | 2.7600 | 2.7800 | 2.7800 | 748,400 |
| 23 abr 2024 | 2.8100 | 2.8510 | 2.7500 | 2.7800 | 2.7800 | 790,400 |
| 22 abr 2024 | 2.7300 | 2.8100 | 2.6200 | 2.7900 | 2.7900 | 1,065,000 |
| 19 abr 2024 | 2.6200 | 2.6680 | 2.5300 | 2.6400 | 2.6400 | 912,700 |
| 18 abr 2024 | 2.5600 | 2.6750 | 2.5250 | 2.6500 | 2.6500 | 814,700 |
| 17 abr 2024 | 2.7000 | 2.7100 | 2.5800 | 2.5800 | 2.5800 | 601,000 |
| 16 abr 2024 | 2.6800 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 591,800 |
| 15 abr 2024 | 2.6800 | 2.7200 | 2.6050 | 2.6700 | 2.6700 | 1,251,300 |
| 12 abr 2024 | 2.8000 | 2.8200 | 2.6400 | 2.7200 | 2.7200 | 1,311,000 |
| 11 abr 2024 | 2.9600 | 2.9970 | 2.7200 | 2.7400 | 2.7400 | 1,651,200 |
| 10 abr 2024 | 3.0300 | 3.0700 | 2.9300 | 2.9400 | 2.9400 | 776,100 |
| 09 abr 2024 | 3.1800 | 3.1800 | 2.9840 | 3.1300 | 3.1300 | 851,300 |
| 08 abr 2024 | 3.2700 | 3.2700 | 3.1400 | 3.1700 | 3.1700 | 628,100 |
| 05 abr 2024 | 3.2300 | 3.3600 | 3.1800 | 3.2900 | 3.2900 | 710,500 |
| 04 abr 2024 | 3.4600 | 3.4680 | 3.1900 | 3.2600 | 3.2600 | 952,000 |
| 03 abr 2024 | 3.3800 | 3.4800 | 3.3200 | 3.4100 | 3.4100 | 604,600 |
| 02 abr 2024 | 3.4000 | 3.4090 | 3.2500 | 3.3800 | 3.3800 | 877,200 |
| 01 abr 2024 | 3.3500 | 3.4750 | 3.2000 | 3.4100 | 3.4100 | 933,100 |
| 28 mar 2024 | 3.1000 | 3.4500 | 3.0500 | 3.3000 | 3.3000 | 2,282,500 |
| 27 mar 2024 | 3.0000 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 451,700 |
| 26 mar 2024 | 2.9800 | 3.1000 | 2.9150 | 2.9500 | 2.9500 | 990,200 |
| 25 mar 2024 | 2.9800 | 3.0050 | 2.8600 | 2.9700 | 2.9700 | 1,310,700 |
| 22 mar 2024 | 2.9950 | 3.0400 | 2.8590 | 2.9800 | 2.9800 | 1,863,200 |
| 21 mar 2024 | 3.0800 | 3.1100 | 2.9600 | 2.9600 | 2.9600 | 1,020,500 |
| 20 mar 2024 | 3.0200 | 3.1200 | 2.9700 | 3.1000 | 3.1000 | 853,200 |
| 19 mar 2024 | 3.0900 | 3.1300 | 3.0000 | 3.0400 | 3.0400 | 671,000 |
| 18 mar 2024 | 3.0300 | 3.1350 | 2.9900 | 3.0900 | 3.0900 | 823,100 |
| 15 mar 2024 | 3.0500 | 3.1200 | 2.9400 | 3.1100 | 3.1100 | 1,596,100 |
| 14 mar 2024 | 3.1100 | 3.2000 | 3.0100 | 3.1400 | 3.1400 | 1,556,600 |
| 13 mar 2024 | 3.5000 | 3.5900 | 2.9900 | 3.1900 | 3.1900 | 3,447,400 |
| 12 mar 2024 | 3.6150 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 757,300 |
| 11 mar 2024 | 3.5200 | 3.6200 | 3.5200 | 3.5500 | 3.5500 | 701,500 |
| 08 mar 2024 | 3.6200 | 3.7300 | 3.5100 | 3.5800 | 3.5800 | 1,249,900 |
| 07 mar 2024 | 3.7400 | 3.7500 | 3.6400 | 3.6400 | 3.6400 | 738,100 |
| 06 mar 2024 | 3.7400 | 3.8050 | 3.6300 | 3.7300 | 3.7300 | 930,300 |
| 05 mar 2024 | 3.8600 | 3.9000 | 3.6900 | 3.7400 | 3.7400 | 893,200 |
| 04 mar 2024 | 3.9900 | 3.9900 | 3.7700 | 3.8600 | 3.8600 | 1,214,500 |
| 01 mar 2024 | 3.7900 | 4.0700 | 3.7650 | 3.9700 | 3.9700 | 2,496,900 |
| 29 feb 2024 | 3.8000 | 3.9050 | 3.7100 | 3.8000 | 3.8000 | 1,538,700 |
| 28 feb 2024 | 3.9000 | 3.9100 | 3.6850 | 3.7300 | 3.7300 | 1,402,700 |
| 27 feb 2024 | 3.6750 | 4.0000 | 3.6300 | 3.8700 | 3.8700 | 2,654,200 |
| 26 feb 2024 | 3.6700 | 3.8350 | 3.6200 | 3.6500 | 3.6500 | 926,900 |
| 23 feb 2024 | 3.5000 | 3.8000 | 3.4350 | 3.6800 | 3.6800 | 1,972,900 |
| 22 feb 2024 | 3.5500 | 3.6600 | 3.4500 | 3.4700 | 3.4700 | 1,363,800 |
| 21 feb 2024 | 3.5500 | 3.6400 | 3.4300 | 3.5400 | 3.5400 | 1,203,600 |
| 20 feb 2024 | 3.7400 | 3.7600 | 3.5100 | 3.5800 | 3.5800 | 1,071,200 |
| 16 feb 2024 | 3.7100 | 3.8650 | 3.6000 | 3.7100 | 3.7100 | 1,415,200 |
| 15 feb 2024 | 3.6500 | 3.7900 | 3.5900 | 3.6900 | 3.6900 | 2,417,400 |
| 14 feb 2024 | 3.7000 | 3.8000 | 3.5700 | 3.6300 | 3.6300 | 2,253,500 |
| 13 feb 2024 | 3.8000 | 3.8500 | 3.6200 | 3.7000 | 3.7000 | 1,596,200 |
| 12 feb 2024 | 3.9700 | 4.0780 | 3.8300 | 3.8900 | 3.8900 | 1,281,800 |
| 09 feb 2024 | 4.0300 | 4.1700 | 3.9400 | 4.0000 | 4.0000 | 1,045,900 |
| 08 feb 2024 | 3.8700 | 4.1350 | 3.8500 | 4.0200 | 4.0200 | 1,040,100 |
| 07 feb 2024 | 4.0300 | 4.0300 | 3.8150 | 3.8700 | 3.8700 | 1,302,900 |
| 06 feb 2024 | 4.1000 | 4.2600 | 3.9800 | 4.0100 | 4.0100 | 2,084,200 |
| 05 feb 2024 | 3.9200 | 4.3600 | 3.8700 | 3.9900 | 3.9900 | 2,805,500 |
| 02 feb 2024 | 3.9300 | 4.1200 | 3.8050 | 3.9400 | 3.9400 | 1,641,200 |
| 01 feb 2024 | 3.8000 | 4.0500 | 3.6900 | 3.9800 | 3.9800 | 1,508,600 |
| 31 ene 2024 | 3.7300 | 3.9400 | 3.6600 | 3.7900 | 3.7900 | 1,451,200 |
| 30 ene 2024 | 4.0500 | 4.1300 | 3.7500 | 3.7500 | 3.7500 | 2,356,100 |
| 29 ene 2024 | 3.9400 | 4.1150 | 3.7400 | 4.0500 | 4.0500 | 2,822,500 |
| 26 ene 2024 | 3.6600 | 4.1800 | 3.5590 | 3.9200 | 3.9200 | 5,073,400 |
| 25 ene 2024 | 3.3900 | 3.7490 | 3.2800 | 3.6400 | 3.6400 | 3,342,700 |
| 24 ene 2024 | 3.0100 | 3.4150 | 2.9000 | 3.3600 | 3.3600 | 6,646,700 |
| 23 ene 2024 | 3.1200 | 3.1500 | 2.8800 | 2.9900 | 2.9900 | 2,894,500 |
| 22 ene 2024 | 3.1800 | 3.2490 | 2.9100 | 3.0150 | 3.0150 | 2,140,400 |
| 19 ene 2024 | 2.9900 | 3.2100 | 2.8200 | 3.1550 | 3.1550 | 4,530,700 |
| 18 ene 2024 | 3.1900 | 3.2900 | 2.8700 | 2.9700 | 2.9700 | 2,829,400 |
| 17 ene 2024 | 3.0500 | 3.3500 | 2.9700 | 3.1450 | 3.1450 | 3,373,000 |
| 16 ene 2024 | 3.0600 | 3.1900 | 2.8600 | 3.0900 | 3.0900 | 1,878,800 |
| 12 ene 2024 | 2.9000 | 3.0750 | 2.8450 | 2.9500 | 2.9500 | 1,901,900 |
| 11 ene 2024 | 2.7700 | 2.8500 | 2.6500 | 2.8200 | 2.8200 | 2,719,000 |
| 10 ene 2024 | 2.7100 | 2.8000 | 2.6600 | 2.7700 | 2.7700 | 1,215,100 |
| 09 ene 2024 | 2.5500 | 2.7800 | 2.4800 | 2.7000 | 2.7000 | 1,673,600 |
| 08 ene 2024 | 2.5000 | 2.5700 | 2.2500 | 2.5700 | 2.5700 | 1,294,800 |
| 05 ene 2024 | 2.4900 | 2.5500 | 2.3690 | 2.4600 | 2.4600 | 631,300 |
| 04 ene 2024 | 2.3900 | 2.5700 | 2.3680 | 2.4900 | 2.4900 | 1,233,100 |
| 03 ene 2024 | 2.2500 | 2.4480 | 2.2400 | 2.3900 | 2.3900 | 582,500 |
| 02 ene 2024 | 2.3300 | 2.3500 | 2.2300 | 2.3000 | 2.3000 | 835,700 |
| 29 dic 2023 | 2.3300 | 2.3700 | 2.2410 | 2.3100 | 2.3100 | 447,400 |
| 28 dic 2023 | 2.4400 | 2.4500 | 2.2900 | 2.3300 | 2.3300 | 767,300 |
| 27 dic 2023 | 2.3100 | 2.4400 | 2.2600 | 2.4200 | 2.4200 | 868,700 |
| *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.