Mercados españoles cerrados

Endo International plc (ENDP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,3620-0,0337 (-8,52%)
Al cierre: 04:00PM EDT
0,3800 +0,02 (+4,97%)
Después del cierre: 05:05PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20220,39400,39610,34470,36200,362028.709.828
23 may 20220,49000,50000,40000,40000,400034.573.200
20 may 20220,59000,62000,42000,47000,470026.838.500
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 20221,14001,22001,12001,20001,20005.435.300
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 20221,29001,52001,28001,42001,420020.781.500
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 20222,05002,13001,97002,00002,00003.631.600
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
15 mar 20222,10002,22002,10002,13002,13003.780.700
14 mar 20222,28002,36002,12002,16002,16004.566.200
11 mar 20222,44002,49002,31002,32002,32003.786.600
10 mar 20222,41002,49002,35002,44002,44003.812.400
09 mar 20222,32002,51002,28002,47002,47004.987.100
08 mar 20222,19002,36002,15002,26002,26005.460.900
07 mar 20222,28002,31002,17002,19002,19005.553.100
04 mar 20222,30002,40002,29002,35002,35005.291.400
03 mar 20222,27002,38002,15002,37002,37009.573.300
02 mar 20222,39002,39002,17002,27002,27007.948.600
01 mar 20222,83002,83002,35002,41002,410015.596.900
28 feb 20223,25003,28003,00003,11003,11007.369.700
25 feb 20223,10003,27003,00003,25003,25003.972.700
24 feb 20222,85003,11002,78003,09003,09003.979.100
23 feb 20222,99003,09002,91002,95002,95002.810.000
22 feb 20223,02003,10002,96003,01003,01003.450.600
18 feb 20223,08003,11002,97003,08003,08003.130.900
17 feb 20223,22003,29003,07003,10003,10002.444.000
16 feb 20223,33003,37003,21003,24003,24002.777.200
15 feb 20223,15003,33003,15003,31003,31002.686.700
14 feb 20223,18003,26003,09003,10003,10003.119.500
11 feb 20223,25003,39003,17003,20003,20004.456.600
10 feb 20223,29003,49003,25003,35003,35004.379.700
09 feb 20223,13003,41003,10003,34003,34004.601.100
08 feb 20223,11003,16003,05003,14003,14002.170.200
07 feb 20223,10003,24003,06003,14003,14003.772.800
04 feb 20223,06003,10002,91003,08003,08004.789.200
03 feb 20223,12003,21003,06003,07003,07003.657.900
02 feb 20223,20003,22003,03003,19003,19004.081.100
01 feb 20223,23003,31003,15003,21003,21003.204.400
31 ene 20223,07003,22003,06003,19003,19003.253.900
28 ene 20222,96003,09002,89003,08003,08003.656.600
27 ene 20223,10003,21002,97003,02003,02004.408.900
26 ene 20223,26003,31003,07003,08003,08003.164.400
25 ene 20223,15003,25003,02003,18003,18003.397.200
24 ene 20223,16003,24002,94003,22003,22006.571.800
21 ene 20223,25003,44003,19003,21003,21005.265.200
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 20223,25003,35003,16003,27003,27002.981.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...