U.S. markets open in 1 hour 54 minutes
F S&P 500
5,534.00 -3.00 (-0.05%) F Dow Jones
39,438.00 -88.00 (-0.22%) F Nasdaq
19,989.25 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,035.80 -9.10 (-0.45%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,316.40 -14.40 (-0.62%)
PureTech Health plc (PRTC)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 24.27 | 24.53 | 23.77 | 24.53 | 24.53 | 7,100 |
| 24 jun 2024 | 25.48 | 26.00 | 25.00 | 25.90 | 25.90 | 4,600 |
| 21 jun 2024 | 26.56 | 28.39 | 26.56 | 28.39 | 28.39 | 600 |
| 20 jun 2024 | 27.24 | 27.42 | 27.24 | 27.31 | 27.31 | 1,000 |
| 18 jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 200 |
| 17 jun 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 900 |
| 14 jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 13 jun 2024 | 29.24 | 29.80 | 28.88 | 29.80 | 29.80 | 1,000 |
| 12 jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 11 jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 300 |
| 10 jun 2024 | 29.17 | 29.18 | 29.00 | 29.18 | 29.18 | 2,000 |
| 07 jun 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 06 jun 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 05 jun 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 04 jun 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 400 |
| 03 jun 2024 | 30.46 | 31.00 | 29.78 | 31.00 | 31.00 | 1,600 |
| 31 may 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 500 |
| 30 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 800 |
| 29 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
| 28 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
| 24 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 23 may 2024 | 29.40 | 29.40 | 29.25 | 29.25 | 29.25 | 1,100 |
| 22 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 21 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 500 |
| 20 may 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 400 |
| 17 may 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 16 may 2024 | 27.10 | 29.03 | 27.10 | 28.68 | 28.68 | 3,000 |
| 15 may 2024 | 28.34 | 28.51 | 28.34 | 28.51 | 28.51 | 1,600 |
| 14 may 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 13 may 2024 | 28.20 | 28.20 | 27.52 | 27.52 | 27.52 | 1,200 |
| 10 may 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 200 |
| 09 may 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 08 may 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 07 may 2024 | 28.05 | 29.52 | 27.46 | 27.46 | 27.46 | 2,500 |
| 06 may 2024 | 27.15 | 27.43 | 26.95 | 27.39 | 27.39 | 1,500 |
| 03 may 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 300 |
| 02 may 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 300 |
| 01 may 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 30 abr 2024 | 28.00 | 28.00 | 27.89 | 27.89 | 27.89 | 500 |
| 29 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 500 |
| 26 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 500 |
| 25 abr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 24 abr 2024 | 27.33 | 27.48 | 27.33 | 27.48 | 27.48 | 300 |
| 23 abr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 22 abr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 19 abr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 200 |
| 18 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 17 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 300 |
| 16 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 15 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 600 |
| 12 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 300 |
| 11 abr 2024 | 27.60 | 28.00 | 27.60 | 27.93 | 27.93 | 2,900 |
| 10 abr 2024 | 27.89 | 27.99 | 27.85 | 27.85 | 27.85 | 4,600 |
| 09 abr 2024 | 27.90 | 27.90 | 27.80 | 27.84 | 27.84 | 2,500 |
| 08 abr 2024 | 28.23 | 29.20 | 27.90 | 27.99 | 27.99 | 1,800 |
| 05 abr 2024 | 28.02 | 29.07 | 27.85 | 28.09 | 28.09 | 12,100 |
| 04 abr 2024 | 28.03 | 34.00 | 27.95 | 29.70 | 29.70 | 17,700 |
| 03 abr 2024 | 27.62 | 27.95 | 27.62 | 27.95 | 27.95 | 5,400 |
| 02 abr 2024 | 28.04 | 28.04 | 27.79 | 27.79 | 27.79 | 2,900 |
| 01 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 700 |
| 28 mar 2024 | 28.66 | 28.66 | 28.36 | 28.50 | 28.50 | 5,100 |
| 27 mar 2024 | 28.55 | 28.71 | 28.51 | 28.66 | 28.66 | 2,500 |
| 26 mar 2024 | 29.01 | 29.50 | 28.20 | 29.40 | 29.40 | 4,500 |
| 25 mar 2024 | 29.02 | 29.02 | 28.13 | 28.76 | 28.76 | 3,300 |
| 22 mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 21 mar 2024 | 27.60 | 27.86 | 27.54 | 27.54 | 27.54 | 1,100 |
| 20 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 600 |
| 19 mar 2024 | 28.02 | 28.62 | 28.00 | 28.38 | 28.38 | 10,000 |
| 18 mar 2024 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | 600 |
| 15 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 300 |
| 14 mar 2024 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | 700 |
| 13 mar 2024 | 25.82 | 25.82 | 25.81 | 25.81 | 25.81 | 1,000 |
| 12 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 400 |
| 11 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 800 |
| 07 mar 2024 | 24.78 | 24.97 | 24.50 | 24.50 | 24.50 | 900 |
| 06 mar 2024 | 25.42 | 25.59 | 25.42 | 25.57 | 25.57 | 4,000 |
| 05 mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 600 |
| 04 mar 2024 | 25.72 | 25.72 | 25.23 | 25.46 | 25.46 | 3,400 |
| 01 mar 2024 | 25.92 | 26.73 | 25.92 | 26.73 | 26.73 | 800 |
| 29 feb 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 2,300 |
| 28 feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 900 |
| 27 feb 2024 | 26.77 | 26.94 | 26.10 | 26.94 | 26.94 | 2,500 |
| 26 feb 2024 | 26.99 | 27.79 | 26.30 | 26.30 | 26.30 | 2,700 |
| 23 feb 2024 | 26.25 | 29.11 | 26.25 | 26.81 | 26.81 | 35,500 |
| 22 feb 2024 | 24.55 | 25.50 | 23.90 | 24.40 | 24.40 | 19,700 |
| 21 feb 2024 | 24.19 | 24.19 | 22.95 | 23.00 | 23.00 | 7,100 |
| 20 feb 2024 | 23.92 | 26.12 | 23.92 | 26.12 | 26.12 | 1,000 |
| 16 feb 2024 | 23.68 | 23.94 | 23.00 | 23.00 | 23.00 | 800 |
| 15 feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 700 |
| 14 feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 200 |
| 13 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 12 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 09 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 300 |
| 08 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 07 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 06 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 05 feb 2024 | 23.75 | 23.93 | 23.64 | 23.77 | 23.77 | 7,000 |
| 02 feb 2024 | 24.20 | 24.30 | 23.95 | 23.95 | 23.95 | 4,000 |
| 01 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1,200 |
| *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.