Mercados españoles cerrados

Invenomic Investor (BIVRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,04-0,05 (-0,28%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202418,0418,0418,0418,0418,04-
13 may 202418,0918,0918,0918,0918,09-
10 may 202417,9117,9117,9117,9117,91-
09 may 202418,0118,0118,0118,0118,01-
08 may 202418,0118,0118,0118,0118,01-
07 may 202418,0518,0518,0518,0518,05-
06 may 202418,0018,0018,0018,0018,00-
03 may 202418,0618,0618,0618,0618,06-
02 may 202418,1918,1918,1918,1918,19-
01 may 202418,2218,2218,2218,2218,22-
30 abr 202418,1518,1518,1518,1518,15-
29 abr 202418,2618,2618,2618,2618,26-
26 abr 202418,2318,2318,2318,2318,23-
25 abr 202418,1918,1918,1918,1918,19-
24 abr 202418,3318,3318,3318,3318,33-
23 abr 202418,3118,3118,3118,3118,31-
22 abr 202418,5318,5318,5318,5318,53-
19 abr 202418,6918,6918,6918,6918,69-
18 abr 202418,4218,4218,4218,4218,42-
17 abr 202418,3118,3118,3118,3118,31-
16 abr 202418,1818,1818,1818,1818,18-
15 abr 202418,2718,2718,2718,2718,27-
12 abr 202418,2618,2618,2618,2618,26-
11 abr 202418,2818,2818,2818,2818,28-
10 abr 202418,3718,3718,3718,3718,37-
09 abr 202418,3318,3318,3318,3318,33-
08 abr 202418,1718,1718,1718,1718,17-
05 abr 202418,1818,1818,1818,1818,18-
04 abr 202418,3218,3218,3218,3218,32-
03 abr 202418,2518,2518,2518,2518,25-
02 abr 202418,2418,2418,2418,2418,24-
01 abr 202418,1018,1018,1018,1018,10-
28 mar 202418,0718,0718,0718,0718,07-
27 mar 202418,0118,0118,0118,0118,01-
26 mar 202417,8117,8117,8117,8117,81-
25 mar 202417,8017,8017,8017,8017,80-
22 mar 202417,7017,7017,7017,7017,70-
21 mar 202417,8117,8117,8117,8117,81-
20 mar 202417,9817,9817,9817,9817,98-
19 mar 202417,9617,9617,9617,9617,96-
18 mar 202418,0218,0218,0218,0218,02-
15 mar 202417,9217,9217,9217,9217,92-
14 mar 202417,8617,8617,8617,8617,86-
13 mar 202417,8817,8817,8817,8817,88-
12 mar 202417,7517,7517,7517,7517,75-
11 mar 202417,9017,9017,9017,9017,90-
08 mar 202417,5717,5717,5717,5717,57-
07 mar 202417,4117,4117,4117,4117,41-
06 mar 202417,4417,4417,4417,4417,44-
05 mar 202417,4617,4617,4617,4617,46-
04 mar 202417,3117,3117,3117,3117,31-
01 mar 202417,3717,3717,3717,3717,37-
29 feb 202417,4117,4117,4117,4117,41-
28 feb 202417,4517,4517,4517,4517,45-
27 feb 202417,4717,4717,4717,4717,47-
26 feb 202417,4017,4017,4017,4017,40-
23 feb 202417,6317,6317,6317,6317,63-
22 feb 202417,6017,6017,6017,6017,60-
21 feb 202417,9517,9517,9517,9517,95-
20 feb 202417,8417,8417,8417,8417,84-
16 feb 202417,8017,8017,8017,8017,80-
15 feb 202417,7817,7817,7817,7817,78-
14 feb 202417,7117,7117,7117,7117,71-
13 feb 202417,8617,8617,8617,8617,86-
12 feb 202417,9517,9517,9517,9517,95-
09 feb 202417,7717,7717,7717,7717,77-
08 feb 202417,9617,9617,9617,9617,96-
07 feb 202418,3618,3618,3618,3618,36-
06 feb 202418,6118,6118,6118,6118,61-
05 feb 202418,4918,4918,4918,4918,49-
02 feb 202418,6318,6318,6318,6318,63-
01 feb 202418,9018,9018,9018,9018,90-
31 ene 202418,8018,8018,8018,8018,80-
30 ene 202418,8618,8618,8618,8618,86-
29 ene 202418,8718,8718,8718,8718,87-
26 ene 202419,0219,0219,0219,0219,02-
25 ene 202418,9218,9218,9218,9218,92-
24 ene 202418,7618,7618,7618,7618,76-
23 ene 202418,7418,7418,7418,7418,74-
22 ene 202418,5118,5118,5118,5118,51-
19 ene 202418,5618,5618,5618,5618,56-
18 ene 202418,7018,7018,7018,7018,70-
17 ene 202418,8218,8218,8218,8218,82-
16 ene 202418,9718,9718,9718,9718,97-
12 ene 202419,1719,1719,1719,1719,17-
11 ene 202419,1319,1319,1319,1319,13-
10 ene 202419,3419,3419,3419,3419,34-
09 ene 202419,3419,3419,3419,3419,34-
08 ene 202419,5119,5119,5119,5119,51-
05 ene 202419,6719,6719,6719,6719,67-
04 ene 202419,6119,6119,6119,6119,61-
03 ene 202419,6519,6519,6519,6519,65-
02 ene 202419,5619,5619,5619,5619,56-
29 dic 202319,3219,3219,3219,3219,32-
28 dic 202319,3219,3219,3219,3219,32-
27 dic 202319,2319,2319,2319,2319,23-
26 dic 202319,2719,2719,2719,2719,27-
22 dic 202319,3019,3019,3019,3019,30-
21 dic 202319,3519,3519,3519,3519,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...