Mercados españoles cerrados en 2 hrs

argenx SE (ARGX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
360,62+2,21 (+0,62%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024360,38360,86360,38360,62360,623067
18 abr 2024362,34367,49358,09358,41358,41261.800
17 abr 2024365,34367,53360,11366,20366,20273.100
16 abr 2024360,37375,47359,89370,68370,68271.100
15 abr 2024378,59386,61375,12376,26376,26243.100
12 abr 2024380,02381,77373,68378,02378,02175.700
11 abr 2024386,65387,78378,18379,65379,6593.600
10 abr 2024381,78385,33379,10382,78382,78131.700
09 abr 2024385,78389,49381,63384,14384,14256.800
08 abr 2024386,71388,45384,99386,71386,71102.500
05 abr 2024387,81388,97384,64387,03387,03122.800
04 abr 2024392,62395,82386,46386,88386,88163.300
03 abr 2024395,09399,94394,02398,49398,49188.000
02 abr 2024389,95397,11387,38397,11397,11248.800
01 abr 2024394,40399,87388,11397,33397,3398.500
28 mar 2024397,61397,79391,70393,72393,72184.700
27 mar 2024399,19400,21393,58398,59398,59316.100
26 mar 2024398,71401,85393,61397,57397,57167.300
25 mar 2024396,36400,05394,14398,42398,42185.500
22 mar 2024394,46405,29389,23402,68402,68288.300
21 mar 2024410,81411,23394,57396,88396,88756.100
20 mar 2024359,00359,43349,86356,95356,95479.000
19 mar 2024363,03363,41358,35359,37359,37293.600
18 mar 2024366,71368,43361,38361,54361,54338.000
15 mar 2024378,84380,85371,09371,28371,28278.100
14 mar 2024385,75386,86374,33378,64378,64226.800
13 mar 2024384,48387,64373,29381,76381,76239.500
12 mar 2024384,68390,24383,12387,94387,94242.700
11 mar 2024387,80394,05383,88385,00385,00291.000
08 mar 2024387,49392,57385,15387,80387,80196.000
07 mar 2024395,66396,87388,07388,68388,68266.600
06 mar 2024389,39392,91387,47390,66390,66192.700
05 mar 2024387,42389,90381,51388,69388,69323.400
04 mar 2024384,46391,61382,33390,32390,32331.900
01 mar 2024379,87394,10379,25393,49393,49428.400
29 feb 2024385,55386,74368,58380,01380,01838.100
28 feb 2024408,08408,29397,29397,70397,70282.800
27 feb 2024406,25412,51406,25411,20411,20174.700
26 feb 2024410,66412,57407,17410,35410,35136.500
23 feb 2024405,95413,10405,95409,52409,52160.800
22 feb 2024399,17410,14399,17406,01406,01308.100
21 feb 2024399,31402,31396,33399,95399,95433.100
20 feb 2024406,94408,00393,56395,40395,40312.000
16 feb 2024391,53394,60389,68392,23392,23187.600
15 feb 2024391,62394,49390,80393,47393,47181.000
14 feb 2024387,93391,05386,17390,27390,27306.700
13 feb 2024383,66390,00383,38386,83386,83383.000
12 feb 2024392,42395,56388,99392,70392,70325.100
09 feb 2024398,00404,30396,55401,48401,48265.700
08 feb 2024392,51395,91390,01394,89394,89186.200
07 feb 2024390,68393,30389,99391,95391,95141.000
06 feb 2024393,20396,77389,64393,12393,12324.400
05 feb 2024378,39408,55377,71403,37403,37568.800
02 feb 2024382,86382,86374,64378,84378,84504.500
01 feb 2024378,68385,98378,28385,58385,58452.100
31 ene 2024380,85385,44378,06380,51380,51508.900
30 ene 2024381,05383,22376,45381,15381,15422.500
29 ene 2024380,85385,30379,05384,63384,63332.000
26 ene 2024382,52386,65380,84382,59382,59287.600
25 ene 2024371,97382,88370,74382,54382,54474.700
24 ene 2024370,74372,51364,55367,74367,74635.400
23 ene 2024359,99370,39359,67369,91369,91325.800
22 ene 2024364,62366,32361,84364,53364,53523.000
19 ene 2024362,52367,48359,23366,90366,90525.200
18 ene 2024370,09370,72362,43365,78365,78421.100
17 ene 2024377,58378,01369,70372,44372,44235.200
16 ene 2024382,21382,21374,74378,13378,13534.600
12 ene 2024380,00383,42373,64373,67373,67435.400
11 ene 2024389,50389,50380,02381,27381,27573.700
10 ene 2024397,47400,30391,36393,79393,79345.900
09 ene 2024410,58412,98397,17399,89399,89345.300
08 ene 2024396,51416,91395,64413,29413,29504.200
05 ene 2024388,09396,63384,30396,22396,22541.900
04 ene 2024381,35392,58381,35388,72388,72396.600
03 ene 2024377,66383,20377,66382,12382,12232.000
02 ene 2024377,62382,75376,20381,00381,00239.000
29 dic 2023380,18382,64377,00380,43380,43173.400
28 dic 2023385,72387,53376,40380,28380,28285.200
27 dic 2023388,19388,58380,34386,52386,52562.500
26 dic 2023373,10385,37371,39381,00381,00578.300
22 dic 2023357,02376,26357,02372,90372,90864.800
21 dic 2023334,20356,87327,73354,13354,132.358.900
20 dic 2023345,61346,79331,52338,91338,915.438.700
19 dic 2023457,78458,86448,43452,58452,58352.200
18 dic 2023460,00460,78455,32455,48455,48262.600
15 dic 2023463,40467,47460,14463,00463,00316.500
14 dic 2023463,94468,58460,63464,77464,77386.900
13 dic 2023455,84461,71453,23461,47461,47420.900
12 dic 2023456,00456,35449,88452,63452,63206.400
11 dic 2023454,19454,56442,84453,50453,50386.200
08 dic 2023462,20462,20452,29453,48453,48157.300
07 dic 2023459,40461,83454,23457,77457,77237.700
06 dic 2023460,61462,92449,89450,75450,75294.100
05 dic 2023455,56463,72453,34459,57459,57287.000
04 dic 2023453,78461,91452,87457,74457,74279.400
01 dic 2023451,92454,98447,30453,89453,89283.400
30 nov 2023433,66452,16432,38450,61450,61708.500
29 nov 2023443,65444,78435,24435,92435,92414.000
28 nov 2023452,06453,87436,04445,34445,341.298.500
27 nov 2023496,02496,52492,94495,77495,77173.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...