Mercados españoles cerrados en 2 hrs 39 min

Endo International plc (ENDP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,1800-0,0400 (-1,24%)
Al cierre: 04:00PM EST
3,1800 0,00 (0,00%)
Después del cierre: 07:05PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene 20223,15003,25003,02003,18003,18003.396.500
24 ene 20223,16003,24002,94003,22003,22006.571.800
21 ene 20223,25003,44003,19003,21003,21005.263.900
20 ene 20223,35003,57003,30003,32003,32004.501.600
19 ene 20223,35003,43003,25003,35003,35004.637.200
18 ene 20223,31003,43003,18003,34003,34004.371.600
14 ene 20223,25003,35003,16003,27003,27002.980.500
13 ene 20223,60003,60003,31003,33003,33004.814.700
12 ene 20223,73003,78003,53003,55003,55003.849.400
11 ene 20223,78003,81003,59003,71003,71004.806.500
10 ene 20223,58003,77003,51003,76003,76003.584.300
07 ene 20223,56003,65003,47003,58003,58001.853.600
06 ene 20223,60003,67003,45003,55003,55003.568.500
05 ene 20223,71003,87003,45003,59003,59006.010.600
04 ene 20223,86003,98003,64003,71003,71004.104.600
03 ene 20223,81003,92003,74003,85003,85004.423.200
31 dic 20213,96004,00003,76003,76003,76004.082.000
30 dic 20213,93004,14003,92003,95003,95005.004.800
29 dic 20214,02004,05003,83003,95003,95003.613.700
28 dic 20214,08004,14003,95004,00004,00003.409.300
27 dic 20214,28004,32004,08004,13004,13003.313.100
23 dic 20214,13004,41004,07004,25004,25004.217.100
22 dic 20213,94004,16003,91004,13004,13003.926.800
21 dic 20213,80003,97003,79003,95003,95004.784.900
20 dic 20213,75003,81003,61003,74003,74005.482.300
17 dic 20213,57003,83003,55003,79003,790015.104.700
16 dic 20214,34004,35003,70003,71003,71009.871.400
15 dic 20214,29004,72003,78004,32004,320021.907.000
14 dic 20214,25004,57004,23004,27004,27007.058.700
13 dic 20214,60004,66004,42004,51004,51005.759.900
10 dic 20215,00005,03004,66004,67004,67004.244.700
09 dic 20215,24005,25004,93004,94004,94002.887.500
08 dic 20215,27005,35005,12005,26005,26003.928.000
07 dic 20215,09005,34005,08005,27005,27003.943.200
06 dic 20214,82005,13004,63005,02005,02005.352.000
03 dic 20215,31005,33004,86004,99004,99004.038.000
02 dic 20215,26005,37005,10005,28005,28004.426.400
01 dic 20215,71005,84005,22005,27005,27005.765.600
30 nov 20215,79005,94005,51005,60005,60008.146.300
29 nov 20216,01006,04005,84005,84005,84005.624.300
26 nov 20215,90005,91005,70005,83005,83003.547.800
24 nov 20216,09006,27006,04006,05006,05003.065.900
23 nov 20216,16006,47006,00006,11006,11005.544.900
22 nov 20216,22006,34005,87006,10006,10006.345.800
19 nov 20216,22006,47006,18006,20006,20005.374.600
18 nov 20216,73006,73006,23006,27006,27004.474.600
17 nov 20216,62006,84006,45006,73006,73007.083.100
16 nov 20216,54006,75006,38006,69006,69005.539.500
15 nov 20216,79006,91006,57006,70006,70004.318.300
12 nov 20216,76006,98006,71006,74006,74004.876.700
11 nov 20216,27007,07006,27006,76006,76009.230.800
10 nov 20216,29006,67006,15006,50006,500010.015.300
09 nov 20216,30006,71006,06006,64006,640012.606.400
08 nov 20216,26006,67006,14006,39006,390012.574.400
05 nov 20215,32006,87005,05006,18006,180053.081.300
04 nov 20214,98005,02004,89004,94004,94004.363.700
03 nov 20215,04005,09004,85005,03005,03005.683.000
02 nov 20214,99005,25004,70005,08005,080011.912.900
01 nov 20214,18004,67004,17004,63004,63007.475.400
29 oct 20214,28004,38004,13004,25004,25004.172.600
28 oct 20214,20004,32004,07004,23004,23003.433.000
27 oct 20214,32004,46004,11004,19004,19003.922.900
26 oct 20214,71004,77004,22004,38004,38007.898.900
25 oct 20214,61004,79004,58004,72004,72005.546.200
22 oct 20214,71004,75004,45004,56004,56006.279.200
21 oct 20214,30004,60004,30004,54004,54007.427.100
20 oct 20214,20004,36004,12004,25004,25004.770.700
19 oct 20214,21004,28004,09004,21004,21003.630.200
18 oct 20214,18004,32004,04004,16004,16006.222.900
15 oct 20214,21004,35004,16004,17004,17004.981.000
14 oct 20214,14004,28004,07004,14004,14004.005.000
13 oct 20214,13004,21003,97004,12004,12003.863.000
12 oct 20214,17004,23004,05004,17004,17004.764.200
11 oct 20214,21004,30004,06004,21004,21007.019.500
08 oct 20213,66004,14003,60004,07004,07009.411.000
07 oct 20213,44003,72003,37003,64003,64008.630.800
06 oct 20213,49003,52003,35003,39003,39004.603.000
05 oct 20213,44003,60003,38003,48003,48004.796.800
04 oct 20213,42003,62003,32003,44003,44007.740.700
01 oct 20213,26003,49003,21003,43003,43005.884.500
30 sept 20213,37003,42003,17003,24003,24006.204.500
29 sept 20213,46003,56003,33003,37003,37007.813.700
28 sept 20213,39003,71003,19003,42003,420013.320.600
27 sept 20213,28003,58003,26003,40003,40008.017.700
24 sept 20213,33003,42003,12003,25003,25009.546.700
23 sept 20213,04003,39002,98003,38003,380014.519.300
22 sept 20212,77003,10002,64003,01003,010018.333.700
21 sept 20212,74002,80002,70002,76002,76005.203.500
20 sept 20212,72002,76002,63002,74002,74005.668.300
17 sept 20212,71002,83002,68002,83002,83008.635.200
16 sept 20212,83002,90002,69002,72002,72005.431.600
15 sept 20212,65002,88002,62002,83002,830011.070.100
14 sept 20212,70002,75002,56002,66002,660011.767.900
13 sept 20212,84003,15002,65002,75002,750025.431.600
10 sept 20212,54003,33002,51002,79002,7900119.426.600
09 sept 20212,12002,21002,07002,10002,100016.302.000
08 sept 20212,19002,23002,10002,11002,11008.731.500
07 sept 20212,13002,45002,10002,18002,180016.809.300
03 sept 20212,13002,21002,04002,15002,150015.280.900
02 sept 20212,13002,29002,09002,14002,140014.207.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...