Mercados españoles cerrados

ANI Pharmaceuticals, Inc. (ANIP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,36+0,41 (+0,63%)
Al cierre: 04:00PM EDT
67,31 +1,95 (+2,98%)
Después del cierre: 07:29PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202464,8365,6064,6865,3665,3666.900
25 abr 202465,0565,2864,2964,9564,9582.900
24 abr 202466,0366,1965,1565,4365,4383.400
23 abr 202465,9066,9065,5166,1466,1485.900
22 abr 202465,9866,3765,1865,6265,6295.300
19 abr 202464,2065,7864,2065,4865,48207.300
18 abr 202465,3065,9764,4364,5864,58184.200
17 abr 202465,5666,0665,0265,4865,48123.200
16 abr 202466,1066,5865,5265,5665,5699.000
15 abr 202466,8367,3165,6566,3066,30111.900
12 abr 202467,7968,1766,4166,8866,8895.000
11 abr 202467,4268,1266,6468,1168,11136.600
10 abr 202466,1067,1065,5266,9666,96171.000
09 abr 202467,3767,6066,7567,0567,05152.800
08 abr 202468,3968,3967,1567,5967,59117.700
05 abr 202468,0068,4067,3167,6567,65203.200
04 abr 202467,6868,3266,9467,9467,94160.100
03 abr 202466,5967,3566,4767,2467,24177.300
02 abr 202467,4867,4866,4766,7266,72173.600
01 abr 202469,0269,0266,5067,8767,87203.900
28 mar 202469,6970,0569,0069,1369,13252.200
27 mar 202469,8570,3169,4969,6969,69110.800
26 mar 202469,6370,2169,1069,5569,5590.400
25 mar 202470,8170,8169,0069,6069,60117.900
22 mar 202469,9370,4669,3669,5869,58145.900
21 mar 202468,5869,4668,3369,3269,32188.300
20 mar 202467,5868,9367,5868,1668,16112.700
19 mar 202467,1568,6767,1467,8767,87212.200
18 mar 202466,0467,8965,8267,6267,62209.000
15 mar 202465,8967,3465,5066,0066,00332.100
14 mar 202465,9266,7965,5066,0566,05107.400
13 mar 202466,5467,9865,6866,2366,23178.700
12 mar 202465,7567,3565,5066,5466,54228.200
11 mar 202466,2166,7665,0866,1366,13268.300
08 mar 202467,1867,9166,4267,4267,42176.900
07 mar 202466,5767,1365,5366,7166,71195.300
06 mar 202466,0466,2564,7165,8165,81160.800
05 mar 202466,5966,7864,4565,3465,34132.300
04 mar 202467,0067,7564,9866,4266,42215.400
01 mar 202468,2469,2165,7967,1767,17226.800
29 feb 202464,5070,5063,6767,6767,67804.700
28 feb 202459,6160,8258,9660,2860,28114.900
27 feb 202460,1360,8159,5659,9459,94102.200
26 feb 202459,1361,4859,1360,2560,25144.000
23 feb 202458,1059,2557,5859,1359,1373.700
22 feb 202457,3958,5957,0558,1558,1578.000
21 feb 202458,4258,4257,2957,6357,6376.100
20 feb 202459,6360,3257,9758,3758,3792.200
16 feb 202457,9859,7257,6359,7259,7278.900
15 feb 202456,3257,5756,3257,5557,5585.000
14 feb 202455,4356,6955,4056,1056,1059.700
13 feb 202456,0457,2054,6255,0255,0280.200
12 feb 202456,3657,2656,1157,0357,0363.000
09 feb 202456,1156,5155,4356,5156,5159.500
08 feb 202455,9956,5455,2355,9155,9154.100
07 feb 202456,6856,7055,8956,0356,0347.900
06 feb 202455,7057,2555,4756,8756,8760.300
05 feb 202455,0856,3355,0256,0456,04105.500
02 feb 202455,7955,8754,8455,4255,4283.700
01 feb 202455,6756,5154,3956,5156,51123.800
31 ene 202454,5356,8254,5055,8255,8290.200
30 ene 202454,9554,9553,7054,2054,20114.100
29 ene 202454,3955,1853,6955,0255,0296.100
26 ene 202454,8554,8853,9954,6454,6474.700
25 ene 202455,8756,5353,9054,3054,3090.300
24 ene 202456,8556,8555,1855,2055,2081.900
23 ene 202456,2157,1555,7356,6256,62104.800
22 ene 202455,7356,2655,5556,1756,1779.100
19 ene 202455,7955,9255,0255,4155,4167.400
18 ene 202455,3055,8554,7055,5955,5981.700
17 ene 202454,7555,6154,5955,6055,60111.700
16 ene 202456,7156,7153,4755,4155,4186.000
12 ene 202456,4357,2355,8156,7456,7468.900
11 ene 202456,1356,9054,9955,7955,79101.400
10 ene 202455,7756,8955,2156,6056,60100.000
09 ene 202456,5656,8155,3855,7755,77142.700
08 ene 202456,5056,9156,0056,8256,8281.900
05 ene 202455,5957,4455,1656,7756,77143.000
04 ene 202456,3956,9955,5256,1356,13159.600
03 ene 202456,7057,3455,0156,1856,18221.200
02 ene 202454,8157,2554,3557,1957,19163.100
29 dic 202354,6955,5254,2855,1455,14241.400
28 dic 202355,2055,5254,6754,8254,8254.000
27 dic 202355,3755,5954,5455,1255,12106.400
26 dic 202353,9555,3953,4555,3155,31111.100
22 dic 202353,1253,7652,0053,4353,43201.800
21 dic 202352,8653,5052,4753,1353,13104.500
20 dic 202352,5252,7852,0952,3352,33198.800
19 dic 202352,7953,5052,4252,7452,74238.400
18 dic 202352,8853,3151,8852,4552,45150.400
15 dic 202352,9053,2051,7952,9152,91545.300
14 dic 202353,1253,9951,9552,9052,90209.200
13 dic 202351,8952,7051,2452,5952,59233.200
12 dic 202350,2751,6549,2851,6051,60126.400
11 dic 202349,2150,6548,5650,3050,30134.700
08 dic 202348,4749,1348,2048,9448,94205.200
07 dic 202348,8449,4048,4248,7348,73129.600
06 dic 202350,1850,5148,3948,7248,72133.000
05 dic 202350,1150,2649,0849,9649,96153.800
04 dic 202350,4151,5049,9050,0750,07188.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...