Mercados españoles cerrados

Emergent BioSolutions Inc. (EBS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,8900+0,5900 (+17,88%)
Al cierre: 04:00PM EDT
3,8700 -0,02 (-0,51%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20243,45004,02003,36003,89003,890018.529.854
02 may 20242,95004,76002,82003,30003,3000151.505.000
01 may 20241,94002,00001,87001,93001,93002.516.300
30 abr 20241,88001,91001,82001,88001,8800988.100
29 abr 20241,92002,04001,88001,89001,89001.093.000
26 abr 20242,01002,01001,90001,92001,9200880.900
25 abr 20242,12002,13001,95001,95001,95001.093.200
24 abr 20242,27002,30002,14002,18002,1800799.800
23 abr 20242,15002,36002,13002,29002,2900861.000
22 abr 20242,04002,29002,00002,16002,16001.393.300
19 abr 20241,84002,06001,84002,04002,0400934.800
18 abr 20241,90001,99001,82001,86001,86001.061.100
17 abr 20241,96001,99001,89001,90001,9000692.000
16 abr 20241,96002,04001,91001,95001,9500859.300
15 abr 20242,06002,13001,95001,98001,98001.248.700
12 abr 20242,20002,20002,00002,06002,06001.001.400
11 abr 20242,24002,28002,17002,19002,1900959.700
10 abr 20242,27002,28002,20002,23002,2300888.000
09 abr 20242,32002,38002,25002,31002,3100802.900
08 abr 20242,32002,34002,25002,32002,3200841.200
05 abr 20242,27002,41002,19002,29002,29001.117.700
04 abr 20242,30002,38002,21002,27002,27001.022.900
03 abr 20242,12002,37002,11002,26002,26001.340.800
02 abr 20242,26002,28002,12002,16002,16001.374.100
01 abr 20242,55002,61002,28002,30002,30001.111.300
28 mar 20242,61002,72002,45002,53002,53001.089.000
27 mar 20242,47002,64002,47002,59002,59001.066.000
26 mar 20242,56002,60002,43002,44002,44001.170.600
25 mar 20242,43002,64002,43002,54002,5400949.400
22 mar 20242,47002,51002,40002,41002,41001.219.700
21 mar 20242,56002,59002,47002,47002,4700810.700
20 mar 20242,45002,58002,42002,51002,51001.262.400
19 mar 20242,43002,57002,43002,46002,46001.161.700
18 mar 20242,50002,52002,37002,47002,47001.505.300
15 mar 20242,37002,51002,32002,45002,45004.054.400
14 mar 20242,20002,37002,12002,35002,35001.769.900
13 mar 20242,35002,40002,23002,24002,24001.576.200
12 mar 20242,83002,86002,33002,33002,33002.432.800
11 mar 20242,70002,97002,70002,80002,80002.268.200
08 mar 20242,77002,86002,65002,69002,69001.838.800
07 mar 20242,73002,91002,35002,77002,77005.148.900
06 mar 20243,50003,53003,17003,26003,26003.455.100
05 mar 20243,09003,73003,01003,41003,41003.684.600
04 mar 20243,45003,48003,14003,17003,17002.409.600
01 mar 20243,25003,57003,21003,39003,39002.258.000
29 feb 20243,32003,39003,21003,23003,23001.797.800
28 feb 20243,37003,61003,15003,20003,20004.604.800
27 feb 20242,86003,44002,80003,30003,30005.187.700
26 feb 20242,74003,08002,74002,85002,85002.734.800
23 feb 20242,80003,23002,70002,74002,74006.377.300
22 feb 20242,71002,99002,46002,80002,80008.465.900
21 feb 20241,70003,25001,66002,71002,710076.155.100
20 feb 20241,57001,62001,48001,52001,52001.451.600
16 feb 20241,70001,70001,55001,56001,56001.371.200
15 feb 20241,72001,75001,64001,70001,70001.267.300
14 feb 20241,60001,71001,53001,69001,69001.232.500
13 feb 20241,71001,71001,58001,59001,59001.445.100
12 feb 20241,64001,84001,61001,80001,80002.742.900
09 feb 20241,67001,68001,52001,58001,58002.054.600
08 feb 20241,51001,68001,48001,68001,68001.245.300
07 feb 20241,59001,60001,47001,50001,50001.624.800
06 feb 20241,54001,58001,42001,56001,56001.545.400
05 feb 20241,59001,59001,51001,53001,53001.139.700
02 feb 20241,66001,69001,56001,62001,62001.137.000
01 feb 20241,67001,76001,61001,65001,65001.353.800
31 ene 20241,73001,81001,67001,67001,67001.080.800
30 ene 20241,80001,85001,73001,73001,73001.203.100
29 ene 20241,84001,84001,76001,83001,83001.108.900
26 ene 20241,90001,96001,82001,82001,8200787.900
25 ene 20241,93001,98001,84001,86001,8600683.500
24 ene 20242,03002,04001,86001,88001,8800841.500
23 ene 20242,00002,08001,95001,97001,9700679.400
22 ene 20241,86002,00001,85001,97001,9700851.600
19 ene 20241,85001,87001,80001,83001,8300960.100
18 ene 20241,95001,96001,83001,84001,84001.539.000
17 ene 20242,02002,03001,89001,92001,92001.466.300
16 ene 20242,06002,09002,01002,03002,0300793.200
12 ene 20242,10002,22002,01002,05002,05001.511.000
11 ene 20242,25002,25002,08002,10002,10001.716.200
10 ene 20242,21002,34002,15002,17002,17001.473.900
09 ene 20242,14002,14002,07002,08002,08001.210.900
08 ene 20242,20002,23002,14002,16002,16001.032.000
05 ene 20242,36002,37002,20002,20002,20001.274.900
04 ene 20242,40002,40002,20002,36002,36001.495.400
03 ene 20242,55002,56002,33002,36002,36001.694.600
02 ene 20242,35002,76002,33002,59002,59001.466.300
29 dic 20232,50002,50002,36002,40002,40001.022.100
28 dic 20232,35002,48002,35002,47002,4700879.400
27 dic 20232,44002,48002,36002,40002,4000528.300
26 dic 20232,49002,52002,38002,41002,4100924.300
22 dic 20232,33002,53002,32002,48002,48001.621.800
21 dic 20232,25002,33002,24002,29002,29001.022.500
20 dic 20232,45002,46002,22002,23002,23001.370.400
19 dic 20232,31002,54002,31002,44002,44001.380.100
18 dic 20232,36002,41002,26002,34002,34001.254.500
15 dic 20232,57002,63002,34002,38002,38004.238.500
14 dic 20232,36002,72002,32002,53002,53002.266.900
13 dic 20232,10002,31001,99002,29002,29001.454.300
12 dic 20232,12002,13002,03002,09002,09001.428.300
11 dic 20232,46002,48002,11002,12002,12001.623.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...