U.S. markets closed
F S&P 500
5,074.25 -33.25 (-0.65%) F Dow Jones
38,584.00 -96.00 (-0.25%) F Nasdaq
17,461.25 -203.25 (-1.15%) E-mini Russell 2000 Index Futur
2,005.50 -1.30 (-0.06%) Petróleo
82.69 -0.12 (-0.14%) Oro
2,328.10 -10.30 (-0.44%)
Vanda Pharmaceuticals Inc. (VNDA)
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:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 4.6300 | 4.6700 | 4.5508 | 4.5600 | 4.5600 | 1,184,159 |
| 23 abr 2024 | 4.7600 | 4.8700 | 4.6200 | 4.6300 | 4.6300 | 1,371,400 |
| 22 abr 2024 | 5.1000 | 5.1200 | 4.7900 | 4.8000 | 4.8000 | 2,114,900 |
| 19 abr 2024 | 4.9400 | 5.3000 | 4.9300 | 5.1100 | 5.1100 | 2,437,400 |
| 18 abr 2024 | 5.1600 | 5.2500 | 4.8900 | 4.9700 | 4.9700 | 3,859,500 |
| 17 abr 2024 | 5.4200 | 5.6700 | 4.9900 | 5.2400 | 5.2400 | 24,035,700 |
| 16 abr 2024 | 4.0200 | 4.0800 | 3.9900 | 4.0500 | 4.0500 | 790,200 |
| 15 abr 2024 | 4.1200 | 4.1600 | 4.0100 | 4.0600 | 4.0600 | 787,200 |
| 12 abr 2024 | 4.2700 | 4.3000 | 4.0800 | 4.1200 | 4.1200 | 762,500 |
| 11 abr 2024 | 4.3000 | 4.3200 | 4.1800 | 4.2800 | 4.2800 | 766,800 |
| 10 abr 2024 | 4.3000 | 4.3700 | 4.1400 | 4.2800 | 4.2800 | 1,158,900 |
| 09 abr 2024 | 4.4900 | 4.6800 | 4.3400 | 4.3600 | 4.3600 | 1,795,000 |
| 08 abr 2024 | 4.8300 | 4.8300 | 4.4900 | 4.5100 | 4.5100 | 1,690,100 |
| 05 abr 2024 | 4.9700 | 4.9900 | 4.7900 | 4.8200 | 4.8200 | 1,668,900 |
| 04 abr 2024 | 5.1400 | 5.4400 | 4.8400 | 4.9200 | 4.9200 | 6,158,500 |
| 03 abr 2024 | 4.6500 | 6.0300 | 4.3700 | 5.0500 | 5.0500 | 50,710,600 |
| 02 abr 2024 | 4.0200 | 4.0200 | 3.8700 | 3.9100 | 3.9100 | 2,122,900 |
| 01 abr 2024 | 4.2300 | 4.2400 | 4.0900 | 4.1200 | 4.1200 | 735,800 |
| 28 mar 2024 | 3.9200 | 4.1900 | 3.9100 | 4.1100 | 4.1100 | 1,372,200 |
| 27 mar 2024 | 3.8900 | 3.9200 | 3.8600 | 3.8900 | 3.8900 | 799,700 |
| 26 mar 2024 | 3.9200 | 3.9800 | 3.8600 | 3.8600 | 3.8600 | 604,400 |
| 25 mar 2024 | 3.8800 | 3.9800 | 3.8600 | 3.8700 | 3.8700 | 593,600 |
| 22 mar 2024 | 3.9800 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 513,900 |
| 21 mar 2024 | 3.8500 | 3.9700 | 3.7900 | 3.9100 | 3.9100 | 883,200 |
| 20 mar 2024 | 3.7700 | 3.8500 | 3.7100 | 3.8000 | 3.8000 | 613,500 |
| 19 mar 2024 | 3.7500 | 3.8300 | 3.7200 | 3.7600 | 3.7600 | 606,400 |
| 18 mar 2024 | 3.8200 | 3.8400 | 3.7200 | 3.7500 | 3.7500 | 842,400 |
| 15 mar 2024 | 3.7900 | 3.8800 | 3.7700 | 3.8100 | 3.8100 | 1,116,400 |
| 14 mar 2024 | 3.8600 | 3.8800 | 3.7900 | 3.8000 | 3.8000 | 717,500 |
| 13 mar 2024 | 3.9100 | 3.9700 | 3.8200 | 3.8400 | 3.8400 | 756,800 |
| 12 mar 2024 | 3.9900 | 4.0100 | 3.8800 | 3.8800 | 3.8800 | 604,600 |
| 11 mar 2024 | 3.9200 | 4.0700 | 3.9100 | 4.0100 | 4.0100 | 798,500 |
| 08 mar 2024 | 3.8900 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 1,159,500 |
| 07 mar 2024 | 3.9300 | 3.9700 | 3.8100 | 3.8200 | 3.8200 | 971,300 |
| 06 mar 2024 | 4.0900 | 4.0900 | 3.9100 | 3.9100 | 3.9100 | 1,544,300 |
| 05 mar 2024 | 4.2100 | 4.3600 | 4.1200 | 4.1400 | 4.1400 | 854,500 |
| 04 mar 2024 | 4.6700 | 4.6700 | 4.2200 | 4.2700 | 4.2700 | 1,533,100 |
| 01 mar 2024 | 4.4700 | 4.7200 | 4.4700 | 4.6100 | 4.6100 | 1,135,000 |
| 29 feb 2024 | 4.5600 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 738,900 |
| 28 feb 2024 | 4.5900 | 4.6200 | 4.4500 | 4.4700 | 4.4700 | 888,700 |
| 27 feb 2024 | 4.6600 | 4.7600 | 4.5900 | 4.5900 | 4.5900 | 1,028,000 |
| 26 feb 2024 | 4.4100 | 4.6000 | 4.4000 | 4.5600 | 4.5600 | 895,300 |
| 23 feb 2024 | 4.3300 | 4.4600 | 4.2800 | 4.4500 | 4.4500 | 434,100 |
| 22 feb 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3300 | 4.3300 | 754,600 |
| 21 feb 2024 | 4.3500 | 4.3900 | 4.2500 | 4.3400 | 4.3400 | 714,600 |
| 20 feb 2024 | 4.3800 | 4.6200 | 4.3300 | 4.3500 | 4.3500 | 1,042,000 |
| 16 feb 2024 | 4.3700 | 4.6100 | 4.3100 | 4.3800 | 4.3800 | 1,015,000 |
| 15 feb 2024 | 4.2500 | 4.4300 | 4.2500 | 4.3700 | 4.3700 | 773,700 |
| 14 feb 2024 | 4.1300 | 4.2900 | 4.1300 | 4.2500 | 4.2500 | 683,800 |
| 13 feb 2024 | 4.1900 | 4.2300 | 4.0200 | 4.0600 | 4.0600 | 1,019,800 |
| 12 feb 2024 | 4.1900 | 4.4600 | 4.1500 | 4.3300 | 4.3300 | 1,444,900 |
| 09 feb 2024 | 4.0600 | 4.1800 | 3.8900 | 4.1600 | 4.1600 | 2,081,200 |
| 08 feb 2024 | 3.6500 | 4.4100 | 3.6500 | 4.0700 | 4.0700 | 2,596,600 |
| 07 feb 2024 | 3.7200 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 844,300 |
| 06 feb 2024 | 3.4900 | 3.7800 | 3.4600 | 3.7300 | 3.7300 | 1,015,200 |
| 05 feb 2024 | 3.6100 | 3.6300 | 3.4600 | 3.4700 | 3.4700 | 1,039,200 |
| 02 feb 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6300 | 3.6300 | 648,800 |
| 01 feb 2024 | 3.6500 | 3.7700 | 3.6200 | 3.7300 | 3.7300 | 700,200 |
| 31 ene 2024 | 3.7000 | 3.7500 | 3.5900 | 3.6000 | 3.6000 | 865,600 |
| 30 ene 2024 | 3.8000 | 3.8100 | 3.6200 | 3.6500 | 3.6500 | 858,700 |
| 29 ene 2024 | 3.7300 | 3.8300 | 3.6600 | 3.8000 | 3.8000 | 700,900 |
| 26 ene 2024 | 3.8200 | 3.8600 | 3.7400 | 3.7500 | 3.7500 | 1,368,700 |
| 25 ene 2024 | 3.7700 | 3.7900 | 3.6400 | 3.7900 | 3.7900 | 622,000 |
| 24 ene 2024 | 3.7600 | 3.7600 | 3.6400 | 3.6700 | 3.6700 | 595,900 |
| 23 ene 2024 | 3.8700 | 3.9100 | 3.6900 | 3.7100 | 3.7100 | 1,134,900 |
| 22 ene 2024 | 3.6900 | 3.8100 | 3.6000 | 3.7900 | 3.7900 | 782,100 |
| 19 ene 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6600 | 3.6600 | 639,300 |
| 18 ene 2024 | 3.7700 | 3.8200 | 3.6600 | 3.6900 | 3.6900 | 795,700 |
| 17 ene 2024 | 3.7000 | 3.7800 | 3.6300 | 3.7600 | 3.7600 | 1,593,600 |
| 16 ene 2024 | 3.8600 | 3.8600 | 3.7100 | 3.7600 | 3.7600 | 937,500 |
| 12 ene 2024 | 3.9500 | 4.0000 | 3.8100 | 3.8500 | 3.8500 | 1,341,200 |
| 11 ene 2024 | 3.9300 | 3.9900 | 3.7500 | 3.9200 | 3.9200 | 1,280,200 |
| 10 ene 2024 | 4.1700 | 4.1900 | 3.8500 | 3.9400 | 3.9400 | 1,588,700 |
| 09 ene 2024 | 4.2400 | 4.2400 | 4.1300 | 4.1700 | 4.1700 | 734,800 |
| 08 ene 2024 | 4.1900 | 4.3000 | 4.0600 | 4.2600 | 4.2600 | 736,000 |
| 05 ene 2024 | 4.2100 | 4.2600 | 4.0800 | 4.1900 | 4.1900 | 848,000 |
| 04 ene 2024 | 4.3300 | 4.3800 | 4.1800 | 4.2300 | 4.2300 | 854,400 |
| 03 ene 2024 | 4.5100 | 4.5300 | 4.2700 | 4.2800 | 4.2800 | 1,558,200 |
| 02 ene 2024 | 4.2000 | 4.6000 | 4.1800 | 4.5200 | 4.5200 | 1,568,300 |
| 29 dic 2023 | 4.0800 | 4.3100 | 4.0700 | 4.2200 | 4.2200 | 1,148,900 |
| 28 dic 2023 | 4.3500 | 4.4000 | 4.2200 | 4.2600 | 4.2600 | 838,900 |
| 27 dic 2023 | 4.1300 | 4.3700 | 4.1100 | 4.3000 | 4.3000 | 1,185,700 |
| 26 dic 2023 | 4.0200 | 4.1100 | 4.0100 | 4.0500 | 4.0500 | 652,800 |
| 22 dic 2023 | 3.8700 | 4.0700 | 3.8700 | 3.9700 | 3.9700 | 752,200 |
| 21 dic 2023 | 3.8500 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 429,200 |
| 20 dic 2023 | 4.0000 | 4.0000 | 3.7900 | 3.8000 | 3.8000 | 811,400 |
| 19 dic 2023 | 3.9100 | 4.0300 | 3.8100 | 3.9800 | 3.9800 | 1,312,500 |
| 18 dic 2023 | 3.9400 | 4.0000 | 3.7500 | 3.8600 | 3.8600 | 1,036,000 |
| 15 dic 2023 | 3.8400 | 4.0000 | 3.8400 | 3.8800 | 3.8800 | 1,477,800 |
| 14 dic 2023 | 4.0200 | 4.0500 | 3.7800 | 3.8500 | 3.8500 | 976,700 |
| 13 dic 2023 | 3.8000 | 3.9900 | 3.7400 | 3.9600 | 3.9600 | 811,300 |
| 12 dic 2023 | 3.7500 | 3.8500 | 3.6300 | 3.8100 | 3.8100 | 984,700 |
| 11 dic 2023 | 3.7700 | 3.7700 | 3.6400 | 3.7300 | 3.7300 | 698,200 |
| 08 dic 2023 | 3.9600 | 3.9700 | 3.7600 | 3.7600 | 3.7600 | 822,000 |
| 07 dic 2023 | 4.3100 | 4.3700 | 3.8300 | 3.9700 | 3.9700 | 1,465,000 |
| 06 dic 2023 | 3.9900 | 4.1100 | 3.9500 | 4.0400 | 4.0400 | 652,500 |
| 05 dic 2023 | 3.9300 | 3.9900 | 3.8900 | 3.9600 | 3.9600 | 609,600 |
| 04 dic 2023 | 3.8600 | 3.9500 | 3.8100 | 3.8500 | 3.8500 | 467,600 |
| 01 dic 2023 | 3.7400 | 3.9500 | 3.6500 | 3.9000 | 3.9000 | 894,100 |
| 30 nov 2023 | 3.6600 | 3.7800 | 3.6100 | 3.7200 | 3.7200 | 2,273,800 |
| *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.