Mercados españoles cerrados en 1 hr 32 mins

Incyte Corporation (0J9P.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,97+1,57 (+2,51%)
A partir del 02:41PM BST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202462,5763,9762,5763,9763,97345
17 jun 202462,1862,4061,7862,4062,40142
14 jun 202462,9762,9761,5261,7561,75630
13 jun 202460,0662,9060,0662,8262,825320
12 jun 202459,8960,3459,5960,2460,241826
11 jun 202459,3959,3958,0058,8258,829564
10 jun 202458,7659,4458,7659,2059,202594
07 jun 202458,1459,0658,0859,0159,012313
06 jun 202458,8959,1758,7258,7658,76162
05 jun 202458,3658,9858,3358,9358,93674
04 jun 202458,6759,2458,6759,0959,09652
03 jun 202457,9058,7757,8758,6958,69718
31 may 202457,4657,8557,4657,7857,78296
30 may 202457,0357,5057,0357,5057,501798
29 may 202456,9857,1156,7056,7556,75610
28 may 202457,3057,3056,6856,6956,69685
24 may 202457,8457,8457,3857,5257,5247
23 may 202458,7558,7557,7957,8557,857134
22 may 202457,4458,0057,4457,8857,881529
21 may 202457,1957,4557,1357,1357,13376
20 may 202457,2357,3557,1457,2357,231643
17 may 202457,0257,1356,5257,1357,13104
16 may 202457,0757,0956,4156,8356,83772
15 may 202457,1557,3456,8657,0457,04205
14 may 202457,9657,9656,8357,0657,06602
13 may 202453,1258,8553,1257,0457,0449.865
10 may 202453,4953,4952,8852,8852,88135
09 may 202453,7953,7953,1953,1953,19135
08 may 202454,2854,4553,2953,4453,44794
07 may 202454,5054,7554,4654,4654,46235
03 may 202453,7053,7552,7853,1953,191079
02 may 202452,9653,4652,3852,9652,961133
01 may 202452,1053,8852,1052,2852,281041
30 abr 202450,0253,6750,0251,2451,241542
29 abr 202451,9353,0251,9153,0253,023128
26 abr 202451,0351,8450,8151,6051,601228
25 abr 202451,5851,8750,3851,0951,09294
24 abr 202451,6251,8151,2351,7451,74241
23 abr 202452,0052,3951,4851,9951,99333
22 abr 202452,3252,5852,1852,4052,4088
19 abr 202452,9753,0052,3152,3152,311529
18 abr 202452,8253,1352,4552,4852,48136
17 abr 202453,4753,7053,1453,2953,291687
16 abr 202453,3453,9053,3353,7053,70920
15 abr 202454,1554,2953,7053,7053,70224
12 abr 202454,6854,7754,0054,1654,16362
11 abr 202455,7055,7054,7155,3255,32150
10 abr 202454,8554,8954,6654,8254,82179
09 abr 202455,2056,3555,1055,5455,54153
08 abr 202454,7255,4054,6855,3255,321126
05 abr 202454,8755,2754,3055,2255,2280
04 abr 202455,5155,6955,4355,4955,49886
03 abr 202456,0256,0255,4555,4755,47324
02 abr 202456,6557,1156,6557,0857,08456
28 mar 202457,3557,3556,6556,8856,88271
27 mar 202456,9557,1056,6156,8656,86327
26 mar 202457,4057,4056,6156,6156,6110.361
25 mar 202457,1457,2656,5957,0257,02279
22 mar 202457,9857,9857,3057,6357,63271
21 mar 202458,5059,0457,6557,8057,8013.168
20 mar 202458,0958,0957,5858,0558,05266
19 mar 202457,8657,8657,2157,7857,78574
18 mar 202458,4558,6057,8558,1258,12822
15 mar 202458,1658,3257,7457,7757,77241
14 mar 202458,4259,0658,1258,3458,341287
13 mar 202460,6460,6458,6558,6558,65233
12 mar 202460,6060,8158,9958,9958,99529
11 mar 202460,2560,7360,0160,3260,32253
08 mar 202459,3359,8659,1459,8159,81808
07 mar 202458,6159,0558,3759,0559,05409
06 mar 202459,2159,7158,5558,9058,90874
05 mar 202459,8359,8358,3358,5158,51177
04 mar 202458,8359,6858,1859,1059,10358
01 mar 202458,6959,5158,5459,5159,516583
29 feb 202459,6659,6658,6758,9958,993461
28 feb 202460,7760,8760,2360,2660,26391
27 feb 202460,4660,5559,9960,5560,551161
26 feb 202460,4861,0560,1760,3160,311140
23 feb 202461,8061,8060,8860,8860,881258
22 feb 202460,0261,0659,8061,0061,00432
21 feb 202459,8060,2259,2160,2260,221519
20 feb 202457,7959,0957,7958,5658,561685
19 feb 2024------
16 feb 202458,9759,2658,3358,7458,742294
15 feb 202458,5359,7658,5158,9058,903408
14 feb 202458,5959,9358,0058,0058,00700
13 feb 202458,0360,5458,0359,4359,436574
12 feb 202457,8258,1757,4557,7457,741946
09 feb 202457,5257,7457,3557,6257,62670
08 feb 202456,8757,0556,2556,9556,95580
07 feb 202459,2259,4558,3958,3958,391397
06 feb 202458,0659,8457,8759,8459,845597
05 feb 202458,0058,3657,6858,3158,311900
02 feb 202458,9158,9358,4158,9158,91673
01 feb 202458,6058,6058,1458,1458,143
31 ene 202458,5858,5858,5858,5858,5823
30 ene 202460,3260,4859,3759,5459,54243
29 ene 202460,3660,7260,2660,5860,581032
26 ene 202461,5261,7560,5060,5060,504438
25 ene 202461,1861,2759,7260,4260,421215
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...