XNAS
Datos históricos de Alkermes plc
Alkermes plc · ALKS
$40.65
▲ +0.02 (+0.05%)
Última operación · 10/10/2026, 17:19:36 UTC
- Variación en el periodo
- +30.12%
- Máximo
- US$55.67
- 7 de julio de 2026
- Mínimo
- US$27.00
- 18 de marzo de 2026
- Volumen medio diario
- 2.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.18 | 40.87 | 39.99 | 40.61 | +1.25% | 1.63 M |
| 8 oct 2026 | 41.10 | 41.26 | 39.11 | 40.11 | −3.22% | 3.25 M |
| 7 oct 2026 | 41.28 | 42.06 | 41.17 | 41.45 | −0.49% | 1.82 M |
| 6 oct 2026 | 42.64 | 42.71 | 41.24 | 41.65 | −2.60% | 1.55 M |
| 5 oct 2026 | 42.07 | 43.22 | 41.67 | 42.76 | +2.42% | 3.13 M |
| 2 oct 2026 | 41.03 | 41.96 | 40.32 | 41.75 | +2.98% | 2.42 M |
| 1 oct 2026 | 40.00 | 41.41 | 39.99 | 40.54 | +0.05% | 2.63 M |
| 30 sep 2026 | 40.94 | 40.94 | 39.92 | 40.52 | −0.69% | 2.53 M |
| 29 sep 2026 | 39.84 | 40.90 | 39.84 | 40.80 | +1.62% | 2.69 M |
| 28 sep 2026 | 40.71 | 40.97 | 40.04 | 40.15 | −1.71% | 2.36 M |
| 25 sep 2026 | 40.94 | 41.12 | 40.49 | 40.85 | +0.15% | 2.59 M |
| 24 sep 2026 | 42.55 | 42.55 | 40.59 | 40.79 | −3.18% | 2.84 M |
| 23 sep 2026 | 43.20 | 43.62 | 41.23 | 42.13 | −2.68% | 2.48 M |
| 22 sep 2026 | 44.39 | 44.53 | 43.08 | 43.29 | −2.01% | 2.31 M |
| 21 sep 2026 | 44.27 | 44.79 | 43.11 | 44.18 | +1.82% | 3.73 M |
| 18 sep 2026 | 46.51 | 46.53 | 43.27 | 43.39 | −7.11% | 6.94 M |
| 17 sep 2026 | 47.10 | 47.40 | 46.41 | 46.71 | +1.39% | 1.42 M |
| 16 sep 2026 | 46.64 | 47.26 | 45.79 | 46.07 | +0.09% | 1.85 M |
| 15 sep 2026 | 45.73 | 46.14 | 44.63 | 46.03 | +0.44% | 2.15 M |
| 14 sep 2026 | 46.60 | 46.60 | 45.66 | 45.83 | −0.30% | 2.03 M |
| 11 sep 2026 | 46.75 | 46.75 | 45.73 | 45.97 | −0.30% | 1.28 M |
| 10 sep 2026 | 44.98 | 46.11 | 44.75 | 46.11 | +1.56% | 1.19 M |
| 9 sep 2026 | 45.24 | 45.61 | 44.72 | 45.40 | −0.20% | 1.44 M |
| 8 sep 2026 | 45.20 | 46.53 | 44.63 | 45.49 | −1.32% | 1.36 M |
| 4 sep 2026 | 46.14 | 46.93 | 45.80 | 46.10 | −1.66% | 1.06 M |
| 3 sep 2026 | 48.01 | 48.29 | 46.71 | 46.88 | −1.76% | 974,512.837 |
| 2 sep 2026 | 47.70 | 48.74 | 46.68 | 47.72 | +1.10% | 1.57 M |
| 1 sep 2026 | 47.00 | 47.34 | 46.65 | 47.20 | +0.45% | 1.35 M |
| 31 ago 2026 | 47.25 | 47.56 | 46.46 | 46.99 | −0.89% | 1.44 M |
| 28 ago 2026 | 48.82 | 48.82 | 47.25 | 47.41 | −3.05% | 1.43 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.