USD
Datos históricos de Centessa Pharmaceuticals plc
Centessa Pharmaceuticals plc · CNTA
$40.68
▲ +0.05 (+0.11%)
Última operación · 10/10/2026, 17:21:24 UTC
- Variación en el periodo
- +81.53%
- Máximo
- US$40.56
- 23 de junio de 2026
- Mínimo
- US$17.05
- 5 de noviembre de 2025
- Volumen medio diario
- 2 M
Del 10 de octubre de 2025 al 23 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 jun 2026 | 40.09 | 40.56 | 40.00 | 40.50 | +0.80% | 11.33 M |
| 22 jun 2026 | 40.07 | 40.18 | 39.98 | 40.18 | +0.40% | 3.76 M |
| 18 jun 2026 | 39.87 | 40.07 | 39.78 | 40.02 | +0.38% | 5.59 M |
| 17 jun 2026 | 39.69 | 39.90 | 39.69 | 39.87 | +0.30% | 2.94 M |
| 16 jun 2026 | 39.76 | 39.80 | 39.66 | 39.75 | −0.03% | 2.22 M |
| 15 jun 2026 | 39.70 | 39.83 | 39.68 | 39.76 | +0.10% | 1.61 M |
| 12 jun 2026 | 39.75 | 39.80 | 39.64 | 39.72 | −0.13% | 1.32 M |
| 11 jun 2026 | 39.78 | 39.79 | 39.66 | 39.77 | +0.20% | 871,057.131 |
| 10 jun 2026 | 39.68 | 39.79 | 39.65 | 39.69 | −0.18% | 1.78 M |
| 9 jun 2026 | 39.70 | 39.83 | 39.58 | 39.76 | +0.15% | 2.3 M |
| 8 jun 2026 | 39.73 | 39.74 | 39.62 | 39.70 | +0.20% | 553,287.653 |
| 5 jun 2026 | 39.76 | 39.81 | 39.62 | 39.62 | −0.45% | 1.7 M |
| 4 jun 2026 | 39.81 | 39.88 | 39.70 | 39.80 | −0.13% | 1.97 M |
| 3 jun 2026 | 39.92 | 39.92 | 39.78 | 39.85 | −0.13% | 840,771.263 |
| 2 jun 2026 | 39.81 | 39.98 | 39.76 | 39.90 | +0.10% | 1.13 M |
| 1 jun 2026 | 39.74 | 39.90 | 39.67 | 39.86 | +0.25% | 1.46 M |
| 29 may 2026 | 39.77 | 39.83 | 39.72 | 39.76 | −0.13% | 922,345.242 |
| 28 may 2026 | 39.83 | 39.84 | 39.71 | 39.81 | +0.10% | 776,452.941 |
| 27 may 2026 | 39.78 | 39.83 | 39.75 | 39.77 | −0.03% | 1.08 M |
| 26 may 2026 | 39.73 | 39.82 | 39.73 | 39.78 | +0.08% | 1.21 M |
| 22 may 2026 | 39.78 | 39.78 | 39.70 | 39.75 | −0.15% | 707,486.418 |
| 21 may 2026 | 39.75 | 39.85 | 39.74 | 39.81 | +0.15% | 1.75 M |
| 20 may 2026 | 39.70 | 39.77 | 39.66 | 39.75 | +0.13% | 906,258.296 |
| 19 may 2026 | 39.60 | 39.70 | 39.60 | 39.70 | +0.15% | 787,624.928 |
| 18 may 2026 | 39.62 | 39.66 | 39.57 | 39.64 | +0.13% | 911,936.012 |
| 15 may 2026 | 39.60 | 39.62 | 39.56 | 39.59 | −0.03% | 533,372.187 |
| 14 may 2026 | 39.60 | 39.63 | 39.56 | 39.60 | +0.05% | 1.62 M |
| 13 may 2026 | 39.61 | 39.62 | 39.53 | 39.58 | −0.08% | 1.79 M |
| 12 may 2026 | 39.59 | 39.65 | 39.58 | 39.61 | +0.05% | 1.52 M |
| 11 may 2026 | 39.57 | 39.65 | 39.55 | 39.59 | 0.00% | 974,664.893 |
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.