U.S. markets open in 1 hour 47 minutes
F S&P 500
5,112.00 +20.50 (+0.40%) F Dow Jones
38,688.00 +306.00 (+0.80%) F Nasdaq
17,769.75 +120.00 (+0.68%) E-mini Russell 2000 Index Futur
2,023.50 -3.70 (-0.18%) Petróleo
79.24 +0.29 (+0.37%) Oro
2,306.60 -3.00 (-0.13%)
Vericel Corporation (VCEL)
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:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 47.32 | 48.25 | 47.01 | 47.88 | 47.88 | 344,100 |
| 01 may 2024 | 46.04 | 48.65 | 45.46 | 47.08 | 47.08 | 471,900 |
| 30 abr 2024 | 46.04 | 46.43 | 45.51 | 45.87 | 45.87 | 321,700 |
| 29 abr 2024 | 46.44 | 47.15 | 46.21 | 46.67 | 46.67 | 248,800 |
| 26 abr 2024 | 45.66 | 46.35 | 45.40 | 46.05 | 46.05 | 284,600 |
| 25 abr 2024 | 45.49 | 45.76 | 44.50 | 45.45 | 45.45 | 258,200 |
| 24 abr 2024 | 46.51 | 46.87 | 46.04 | 46.11 | 46.11 | 199,500 |
| 23 abr 2024 | 45.59 | 47.14 | 45.43 | 46.42 | 46.42 | 362,300 |
| 22 abr 2024 | 44.16 | 45.72 | 43.88 | 45.38 | 45.38 | 300,900 |
| 19 abr 2024 | 43.67 | 44.50 | 42.38 | 43.74 | 43.74 | 522,000 |
| 18 abr 2024 | 46.06 | 46.56 | 43.69 | 43.86 | 43.86 | 426,900 |
| 17 abr 2024 | 47.94 | 47.94 | 45.98 | 46.26 | 46.26 | 319,400 |
| 16 abr 2024 | 48.16 | 48.61 | 46.88 | 47.52 | 47.52 | 245,200 |
| 15 abr 2024 | 48.41 | 49.24 | 47.90 | 48.70 | 48.70 | 352,400 |
| 12 abr 2024 | 48.64 | 48.93 | 46.94 | 47.90 | 47.90 | 301,400 |
| 11 abr 2024 | 49.49 | 49.79 | 48.46 | 48.72 | 48.72 | 221,900 |
| 10 abr 2024 | 48.84 | 49.78 | 48.38 | 49.18 | 49.18 | 363,900 |
| 09 abr 2024 | 50.29 | 50.41 | 48.93 | 50.34 | 50.34 | 310,400 |
| 08 abr 2024 | 51.44 | 51.44 | 50.17 | 50.23 | 50.23 | 262,800 |
| 05 abr 2024 | 50.08 | 51.71 | 49.61 | 51.07 | 51.07 | 321,200 |
| 04 abr 2024 | 51.47 | 51.84 | 50.27 | 50.42 | 50.42 | 280,300 |
| 03 abr 2024 | 50.96 | 52.19 | 50.27 | 51.33 | 51.33 | 455,100 |
| 02 abr 2024 | 52.50 | 52.50 | 51.23 | 51.26 | 51.26 | 603,300 |
| 01 abr 2024 | 52.60 | 53.05 | 51.57 | 52.90 | 52.90 | 480,800 |
| 28 mar 2024 | 52.44 | 52.50 | 51.50 | 52.02 | 52.02 | 473,800 |
| 27 mar 2024 | 50.25 | 52.43 | 50.25 | 52.33 | 52.33 | 576,900 |
| 26 mar 2024 | 48.13 | 49.82 | 48.13 | 49.56 | 49.56 | 758,200 |
| 25 mar 2024 | 47.06 | 48.34 | 46.99 | 47.94 | 47.94 | 767,100 |
| 22 mar 2024 | 46.90 | 47.28 | 45.59 | 46.90 | 46.90 | 840,500 |
| 21 mar 2024 | 46.00 | 46.93 | 45.82 | 46.69 | 46.69 | 743,400 |
| 20 mar 2024 | 45.27 | 46.00 | 44.45 | 45.75 | 45.75 | 390,300 |
| 19 mar 2024 | 44.15 | 45.69 | 44.15 | 45.63 | 45.63 | 302,000 |
| 18 mar 2024 | 44.20 | 44.63 | 43.48 | 44.19 | 44.19 | 408,000 |
| 15 mar 2024 | 43.98 | 44.94 | 43.98 | 44.26 | 44.26 | 1,161,900 |
| 14 mar 2024 | 44.05 | 44.64 | 43.68 | 44.21 | 44.21 | 411,200 |
| 13 mar 2024 | 44.42 | 45.09 | 44.17 | 44.51 | 44.51 | 275,700 |
| 12 mar 2024 | 44.24 | 45.05 | 44.24 | 44.40 | 44.40 | 315,900 |
| 11 mar 2024 | 44.90 | 45.62 | 44.08 | 44.59 | 44.59 | 592,700 |
| 08 mar 2024 | 45.31 | 46.10 | 44.75 | 45.20 | 45.20 | 287,900 |
| 07 mar 2024 | 45.69 | 46.09 | 44.72 | 44.82 | 44.82 | 251,300 |
| 06 mar 2024 | 44.87 | 45.71 | 44.23 | 45.18 | 45.18 | 345,800 |
| 05 mar 2024 | 44.69 | 44.84 | 43.96 | 44.46 | 44.46 | 341,300 |
| 04 mar 2024 | 44.89 | 45.22 | 44.32 | 44.77 | 44.77 | 394,500 |
| 01 mar 2024 | 46.43 | 46.91 | 44.45 | 44.71 | 44.71 | 472,500 |
| 29 feb 2024 | 49.23 | 49.90 | 43.87 | 45.68 | 45.68 | 911,000 |
| 28 feb 2024 | 47.42 | 48.46 | 47.31 | 47.80 | 47.80 | 518,300 |
| 27 feb 2024 | 48.24 | 48.79 | 47.96 | 48.00 | 48.00 | 403,800 |
| 26 feb 2024 | 46.94 | 48.34 | 46.53 | 48.08 | 48.08 | 250,000 |
| 23 feb 2024 | 48.26 | 48.61 | 47.20 | 47.32 | 47.32 | 284,300 |
| 22 feb 2024 | 48.20 | 48.99 | 47.68 | 48.31 | 48.31 | 676,000 |
| 21 feb 2024 | 49.11 | 49.60 | 47.41 | 48.13 | 48.13 | 616,700 |
| 20 feb 2024 | 48.86 | 50.09 | 48.63 | 49.50 | 49.50 | 796,500 |
| 16 feb 2024 | 48.93 | 49.91 | 48.61 | 49.20 | 49.20 | 397,000 |
| 15 feb 2024 | 47.92 | 49.49 | 47.78 | 49.37 | 49.37 | 481,900 |
| 14 feb 2024 | 46.84 | 47.90 | 46.20 | 47.56 | 47.56 | 280,200 |
| 13 feb 2024 | 45.54 | 47.25 | 44.07 | 45.95 | 45.95 | 475,000 |
| 12 feb 2024 | 46.75 | 47.45 | 45.90 | 47.42 | 47.42 | 402,300 |
| 09 feb 2024 | 46.01 | 47.37 | 45.77 | 46.78 | 46.78 | 337,600 |
| 08 feb 2024 | 44.19 | 45.96 | 44.01 | 45.85 | 45.85 | 357,300 |
| 07 feb 2024 | 44.17 | 44.57 | 41.58 | 44.23 | 44.23 | 318,500 |
| 06 feb 2024 | 43.15 | 44.43 | 43.11 | 44.16 | 44.16 | 347,900 |
| 05 feb 2024 | 42.47 | 43.45 | 42.19 | 43.22 | 43.22 | 439,700 |
| 02 feb 2024 | 43.01 | 43.61 | 42.49 | 42.89 | 42.89 | 293,300 |
| 01 feb 2024 | 43.46 | 43.91 | 42.60 | 43.65 | 43.65 | 437,400 |
| 31 ene 2024 | 43.97 | 44.31 | 42.62 | 42.98 | 42.98 | 350,300 |
| 30 ene 2024 | 43.81 | 44.64 | 43.81 | 44.26 | 44.26 | 664,700 |
| 29 ene 2024 | 43.01 | 44.59 | 42.42 | 44.56 | 44.56 | 467,300 |
| 26 ene 2024 | 42.91 | 43.26 | 42.09 | 42.60 | 42.60 | 443,300 |
| 25 ene 2024 | 43.41 | 44.35 | 42.22 | 42.60 | 42.60 | 806,900 |
| 24 ene 2024 | 42.62 | 42.62 | 40.78 | 40.82 | 40.82 | 232,200 |
| 23 ene 2024 | 42.37 | 42.51 | 41.01 | 42.25 | 42.25 | 794,500 |
| 22 ene 2024 | 39.90 | 42.27 | 39.90 | 42.03 | 42.03 | 1,146,900 |
| 19 ene 2024 | 39.56 | 39.73 | 38.69 | 39.67 | 39.67 | 298,400 |
| 18 ene 2024 | 38.04 | 39.24 | 37.36 | 39.16 | 39.16 | 408,300 |
| 17 ene 2024 | 38.75 | 39.06 | 37.35 | 37.83 | 37.83 | 341,200 |
| 16 ene 2024 | 38.39 | 39.28 | 37.72 | 39.20 | 39.20 | 1,041,300 |
| 12 ene 2024 | 37.91 | 38.49 | 37.16 | 38.24 | 38.24 | 1,311,300 |
| 11 ene 2024 | 36.62 | 37.53 | 36.35 | 37.39 | 37.39 | 756,400 |
| 10 ene 2024 | 37.20 | 37.54 | 35.78 | 37.33 | 37.33 | 694,100 |
| 09 ene 2024 | 35.15 | 37.54 | 34.36 | 37.31 | 37.31 | 1,125,100 |
| 08 ene 2024 | 32.44 | 34.82 | 32.31 | 34.79 | 34.79 | 817,900 |
| 05 ene 2024 | 33.55 | 33.79 | 32.31 | 32.52 | 32.52 | 1,339,000 |
| 04 ene 2024 | 34.17 | 34.76 | 33.85 | 34.00 | 34.00 | 3,610,200 |
| 03 ene 2024 | 34.68 | 34.74 | 33.25 | 33.87 | 33.87 | 649,300 |
| 02 ene 2024 | 35.12 | 36.58 | 34.45 | 34.88 | 34.88 | 279,100 |
| 29 dic 2023 | 36.06 | 36.06 | 35.48 | 35.61 | 35.61 | 343,200 |
| 28 dic 2023 | 35.35 | 36.20 | 35.17 | 36.02 | 36.02 | 244,000 |
| 27 dic 2023 | 36.36 | 36.45 | 34.98 | 35.38 | 35.38 | 272,100 |
| 26 dic 2023 | 35.00 | 36.60 | 34.81 | 36.31 | 36.31 | 246,000 |
| 22 dic 2023 | 35.86 | 36.69 | 34.66 | 34.75 | 34.75 | 276,500 |
| 21 dic 2023 | 34.59 | 35.66 | 34.59 | 35.50 | 35.50 | 275,800 |
| 20 dic 2023 | 34.84 | 36.03 | 33.94 | 34.04 | 34.04 | 428,300 |
| 19 dic 2023 | 34.68 | 35.18 | 34.00 | 34.85 | 34.85 | 790,200 |
| 18 dic 2023 | 36.66 | 37.03 | 34.08 | 34.28 | 34.28 | 389,800 |
| 15 dic 2023 | 37.34 | 37.87 | 36.00 | 36.81 | 36.81 | 1,345,400 |
| 14 dic 2023 | 36.30 | 37.92 | 36.24 | 37.09 | 37.09 | 471,300 |
| 13 dic 2023 | 34.21 | 35.61 | 33.27 | 35.59 | 35.59 | 401,100 |
| 12 dic 2023 | 34.13 | 34.37 | 33.50 | 34.16 | 34.16 | 229,600 |
| 11 dic 2023 | 33.76 | 34.28 | 33.50 | 34.21 | 34.21 | 257,400 |
| 08 dic 2023 | 34.09 | 34.39 | 33.39 | 33.86 | 33.86 | 241,700 |
| *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.