Mercados españoles cerrados

Endo International plc (ENDP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,22-0,05 (-0,85%)
A partir del 01:22PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20215,265,365,125,225,222.401.723
01 dic 20215,715,845,225,275,275.765.600
30 nov 20215,795,945,515,605,608.146.300
29 nov 20216,016,045,845,845,845.624.300
26 nov 20215,905,915,705,835,833.547.800
24 nov 20216,096,276,046,056,053.065.900
23 nov 20216,166,476,006,116,115.544.900
22 nov 20216,226,345,876,106,106.345.800
19 nov 20216,226,476,186,206,205.374.600
18 nov 20216,736,736,236,276,274.474.600
17 nov 20216,626,846,456,736,737.083.100
16 nov 20216,546,756,386,696,695.539.500
15 nov 20216,796,916,576,706,704.318.300
12 nov 20216,766,986,716,746,744.876.700
11 nov 20216,277,076,276,766,769.230.800
10 nov 20216,296,676,156,506,5010.015.300
09 nov 20216,306,716,066,646,6412.606.400
08 nov 20216,266,676,146,396,3912.574.400
05 nov 20215,326,875,056,186,1853.081.300
04 nov 20214,985,024,894,944,944.363.700
03 nov 20215,045,094,855,035,035.683.000
02 nov 20214,995,254,705,085,0811.912.900
01 nov 20214,184,674,174,634,637.475.400
29 oct 20214,284,384,134,254,254.172.600
28 oct 20214,204,324,074,234,233.433.000
27 oct 20214,324,464,114,194,193.922.900
26 oct 20214,714,774,224,384,387.898.900
25 oct 20214,614,794,584,724,725.546.200
22 oct 20214,714,754,454,564,566.279.200
21 oct 20214,304,604,304,544,547.427.100
20 oct 20214,204,364,124,254,254.770.700
19 oct 20214,214,284,094,214,213.630.200
18 oct 20214,184,324,044,164,166.222.900
15 oct 20214,214,354,164,174,174.981.000
14 oct 20214,144,284,074,144,144.005.000
13 oct 20214,134,213,974,124,123.863.000
12 oct 20214,174,234,054,174,174.764.200
11 oct 20214,214,304,064,214,217.019.500
08 oct 20213,664,143,604,074,079.411.000
07 oct 20213,443,723,373,643,648.630.800
06 oct 20213,493,523,353,393,394.603.000
05 oct 20213,443,603,383,483,484.796.800
04 oct 20213,423,623,323,443,447.740.700
01 oct 20213,263,493,213,433,435.884.500
30 sept 20213,373,423,173,243,246.204.500
29 sept 20213,463,563,333,373,377.813.700
28 sept 20213,393,713,193,423,4213.320.600
27 sept 20213,283,583,263,403,408.017.700
24 sept 20213,333,423,123,253,259.546.700
23 sept 20213,043,392,983,383,3814.519.300
22 sept 20212,773,102,643,013,0118.333.700
21 sept 20212,742,802,702,762,765.203.500
20 sept 20212,722,762,632,742,745.668.300
17 sept 20212,712,832,682,832,838.635.200
16 sept 20212,832,902,692,722,725.431.600
15 sept 20212,652,882,622,832,8311.070.100
14 sept 20212,702,752,562,662,6611.767.900
13 sept 20212,843,152,652,752,7525.431.600
10 sept 20212,543,332,512,792,79119.426.600
09 sept 20212,122,212,072,102,1016.302.000
08 sept 20212,192,232,102,112,118.731.500
07 sept 20212,132,452,102,182,1816.809.300
03 sept 20212,132,212,042,152,1515.280.900
02 sept 20212,132,292,092,142,1414.207.400
01 sept 20212,282,312,062,102,1016.285.300
31 ago 20211,982,361,942,292,2921.617.700
30 ago 20212,352,412,292,302,306.188.500
27 ago 20212,402,422,292,322,327.330.700
26 ago 20212,542,552,362,402,406.834.000
25 ago 20212,622,632,492,532,537.739.700
24 ago 20212,642,722,412,642,6411.094.900
23 ago 20212,262,722,202,682,6833.781.200
20 ago 20212,462,702,112,132,1344.872.800
19 ago 20213,703,733,463,553,555.254.100
18 ago 20213,783,903,703,703,702.550.900
17 ago 20213,763,853,693,783,782.362.500
16 ago 20213,893,923,783,793,791.868.000
13 ago 20214,164,163,903,913,912.311.200
12 ago 20213,914,193,864,144,143.699.000
11 ago 20214,374,373,833,883,889.316.000
10 ago 20214,414,464,174,354,353.869.100
09 ago 20214,314,494,194,434,434.459.400
06 ago 20214,754,834,244,314,318.527.400
05 ago 20214,554,794,554,694,693.771.200
04 ago 20214,664,874,504,554,554.891.600
03 ago 20214,984,984,574,614,615.683.900
02 ago 20215,115,154,995,005,004.939.300
30 jul 20214,995,104,925,065,062.926.400
29 jul 20215,245,254,965,005,004.349.100
28 jul 20214,925,264,895,195,195.780.800
27 jul 20215,005,064,804,884,885.057.200
26 jul 20214,955,074,845,065,064.490.000
23 jul 20214,865,004,575,005,006.385.500
22 jul 20214,585,804,214,894,8929.704.100
21 jul 20214,265,034,264,724,7222.301.300
20 jul 20213,504,593,454,194,1940.362.200
19 jul 20213,483,513,333,363,369.254.200
16 jul 20213,373,663,363,553,554.458.500
15 jul 20213,583,683,453,493,494.005.900
14 jul 20213,623,703,543,603,603.349.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...