Para acceder a estas funcionalidades es necesario estar registrado.

Menú

ADAPTIVE BIO

Precio y cotización de ADAPTIVE BIO
46,350

(NASDAQ )

23:59
ISIN US00650F1093
1,480
3,30%

Cotizaciones históricas

Por defecto se presentan los precios del último mes.
Si desea obtener datos de otro período de tiempo selecciónelo desde aquí:

Exportar a Excel
Fecha Último Apertura Máximo Mínimo Volumen
18/09/2020 46,350 45,310 46,870 44,510 3.913.831
17/09/2020 44,870 43,990 45,820 43,864 901.401
16/09/2020 45,740 46,140 48,360 45,000 1.435.753
15/09/2020 45,950 42,580 46,470 42,580 2.109.806
14/09/2020 42,570 40,230 42,760 39,590 949.007
11/09/2020 40,230 39,630 40,990 39,280 643.551
10/09/2020 39,170 38,280 40,000 38,280 1.202.354
09/09/2020 38,290 36,620 38,840 36,430 960.519
08/09/2020 36,240 35,430 37,120 34,750 923.668
04/09/2020 35,790 36,740 37,310 35,050 730.064
03/09/2020 36,740 41,290 41,290 36,280 1.132.554
02/09/2020 41,790 41,570 42,760 40,170 1.100.062
01/09/2020 41,720 41,520 42,050 40,520 640.527
31/08/2020 41,610 40,990 42,000 40,860 452.200
28/08/2020 40,810 40,880 42,110 40,631 401.401
27/08/2020 40,880 40,810 41,220 39,650 695.879
26/08/2020 41,010 41,880 42,290 40,640 371.496
25/08/2020 41,820 41,660 42,110 41,070 661.075
24/08/2020 41,600 43,800 44,000 41,130 689.440
21/08/2020 43,240 43,240 43,700 42,560 420.831
20/08/2020 43,370 43,160 43,680 41,903 541.176
19/08/2020 43,150 41,570 43,400 41,221 981.197