Mercados españoles cerrados

Endo International plc (ENDP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,6597-0,0562 (-7,85%)
A partir del 12:07PM EDT. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 20220,72430,74500,65000,65970,659712.556.218
05 ago 20220,64000,75000,61000,72000,720044.865.100
04 ago 20220,77000,77000,62000,64000,640049.145.900
03 ago 20220,63000,94000,62000,75000,7500149.791.700
02 ago 20220,52000,61000,51000,58000,580047.916.000
01 ago 20220,52000,53000,49000,52000,520013.115.300
29 jul 20220,52000,56000,50000,53000,530021.416.200
28 jul 20220,52000,55000,47000,53000,530039.448.800
27 jul 20220,54000,55000,43000,45000,450029.047.700
26 jul 20220,44000,53000,43000,52000,520041.803.700
25 jul 20220,40000,46000,40000,45000,450034.491.500
22 jul 20220,42000,42000,40000,40000,400012.855.300
21 jul 20220,44000,46000,43000,43000,430040.185.300
20 jul 20220,41000,45000,40000,41000,410035.255.300
19 jul 20220,41000,42000,40000,41000,410021.796.100
18 jul 20220,40000,44000,40000,42000,420033.508.500
15 jul 20220,42000,42000,39000,40000,400021.566.200
14 jul 20220,41000,43000,39000,41000,410029.846.500
13 jul 20220,42000,45000,40000,41000,410042.318.200
12 jul 20220,51000,52000,37000,41000,410087.482.100
11 jul 20220,57000,59000,51000,51000,510053.034.900
08 jul 20220,54000,65000,54000,60000,6000128.092.200
07 jul 20220,51000,56000,50000,53000,530063.060.400
06 jul 20220,51000,56000,47000,54000,540076.605.800
05 jul 20220,66000,71000,52000,52000,5200177.856.100
01 jul 20220,40000,62000,37000,57000,5700199.580.700
30 jun 20220,40000,47000,36000,47000,4700136.756.000
29 jun 20220,70000,71000,49000,52000,5200166.256.200
28 jun 20220,45000,82000,45000,71000,7100468.258.600
27 jun 20220,39000,40000,38000,38000,380020.373.500
24 jun 20220,39000,40000,36000,37000,370022.147.300
23 jun 20220,35000,40000,35000,39000,390020.522.400
22 jun 20220,34000,38000,33000,36000,360030.137.600
21 jun 20220,41000,41000,33000,34000,340054.131.300
17 jun 20220,31000,40000,31000,35000,350074.838.300
16 jun 20220,32000,33000,28000,31000,310034.840.600
15 jun 20220,31000,35000,30000,32000,320019.232.000
14 jun 20220,32000,32000,30000,31000,310023.937.100
13 jun 20220,39000,39000,30000,30000,300034.159.400
10 jun 20220,38000,39000,34000,34000,340020.621.200
09 jun 20220,41000,41000,36000,38000,380021.682.100
08 jun 20220,43000,44000,41000,41000,410017.829.900
07 jun 20220,48000,48000,42000,44000,440018.441.400
06 jun 20220,55000,57000,45000,47000,470025.539.700
03 jun 20220,56000,60000,55000,59000,590015.977.900
02 jun 20220,61000,61000,57000,58000,580011.399.600
01 jun 20220,62000,63000,55000,60000,600037.735.200
31 may 20220,52000,57000,50000,53000,530017.488.100
27 may 20220,49000,50000,45000,47000,470012.324.100
26 may 20220,41000,49000,40000,47000,470028.906.700
25 may 20220,39000,40000,36000,40000,400023.740.600
24 may 20220,39000,40000,34000,36000,360028.737.600
23 may 20220,49000,50000,40000,40000,400034.573.200
20 may 20220,59000,62000,42000,47000,470026.845.500
19 may 20220,62000,67000,57000,58000,580031.005.600
18 may 20221,13001,14000,36000,62000,620055.149.900
17 may 20221,19001,20001,12001,16001,16005.300.500
16 may 20221,23001,25001,14001,15001,15006.088.200
13 may 20221,14001,22001,12001,20001,20005.436.200
12 may 20221,10001,20001,06001,13001,13006.020.800
11 may 20221,20001,25001,10001,10001,10005.149.400
10 may 20221,21001,26001,15001,21001,21007.092.400
09 may 20221,37001,38001,10001,20001,200012.052.600
06 may 20221,29001,52001,28001,42001,420020.785.700
05 may 20222,20002,20002,00002,02002,02006.741.400
04 may 20222,21002,24001,99002,22002,22005.248.500
03 may 20222,18002,37002,15002,20002,200012.099.300
02 may 20221,98002,19001,96002,17002,17004.808.300
29 abr 20222,05002,13001,97002,00002,00003.632.700
28 abr 20222,09002,15001,92002,12002,12007.957.800
27 abr 20222,06002,17002,04002,14002,14005.073.600
26 abr 20222,12002,20002,04002,06002,06005.187.000
25 abr 20222,20002,20002,08002,12002,12006.562.100
22 abr 20222,33002,34002,17002,20002,20005.063.900
21 abr 20222,60002,68002,33002,35002,35004.189.300
20 abr 20222,77002,77002,56002,59002,59005.817.800
19 abr 20222,51002,83002,51002,74002,74004.676.300
18 abr 20222,65002,66002,48002,53002,53005.166.600
14 abr 20222,59002,70002,58002,65002,65002.357.800
13 abr 20222,46002,60002,43002,58002,58002.084.200
12 abr 20222,47002,53002,41002,46002,46002.982.800
11 abr 20222,59002,63002,49002,49002,49004.257.900
08 abr 20222,42002,63002,40002,55002,55005.623.500
07 abr 20222,31002,50002,26002,48002,48005.778.700
06 abr 20222,26002,31002,16002,30002,30004.053.300
05 abr 20222,37002,46002,26002,28002,28004.482.900
04 abr 20222,31002,41002,31002,40002,40003.629.500
01 abr 20222,29002,41002,26002,31002,31004.322.200
31 mar 20222,40002,44002,30002,31002,31004.739.500
30 mar 20222,51002,60002,42002,43002,43003.122.600
29 mar 20222,44002,60002,44002,52002,52004.750.900
28 mar 20222,33002,45002,33002,43002,43004.416.900
25 mar 20222,36002,42002,29002,36002,36003.524.000
24 mar 20222,41002,43002,30002,36002,36003.412.900
23 mar 20222,39002,49002,37002,38002,38002.085.100
22 mar 20222,36002,45002,35002,42002,42001.607.500
21 mar 20222,39002,43002,31002,34002,34002.105.700
18 mar 20222,38002,46002,33002,41002,41005.213.400
17 mar 20222,30002,44002,23002,36002,36003.419.000
16 mar 20222,18002,31002,17002,30002,30005.692.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...