Mercados españoles cerrados

Exact Sciences Corporation (EXAS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,53+1,12 (+1,79%)
Al cierre: 04:00PM EDT
63,53 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202462,6065,0062,4263,5363,531.692.097
22 abr 202461,3163,2360,6862,4162,411.594.400
19 abr 202462,8463,4860,3760,9660,962.168.600
18 abr 202462,7964,9261,7863,4863,481.597.900
17 abr 202465,6266,7462,8863,2263,222.516.200
16 abr 202464,8566,0563,6463,8663,863.472.100
15 abr 202470,5771,8565,3065,3565,353.060.300
12 abr 202472,9273,1070,7871,3471,342.428.800
11 abr 202471,5273,0969,2672,9572,955.334.900
10 abr 202471,7973,8171,1573,6073,602.296.900
09 abr 202472,4974,4472,2874,2674,262.568.700
08 abr 202470,2371,9469,9871,3371,331.659.000
05 abr 202469,7670,7269,3370,2370,232.029.600
04 abr 202473,4073,5869,8470,1670,163.441.200
03 abr 202473,2273,8770,0472,8272,824.852.300
02 abr 202479,5979,6273,1673,7473,7411.351.700
01 abr 202468,8170,5067,0570,4170,413.173.500
28 mar 202467,1871,6267,1869,0669,065.469.500
27 mar 202465,8766,9365,0766,8866,881.710.800
26 mar 202464,2965,4363,5265,2465,241.920.600
25 mar 202462,0564,4662,0063,7663,761.803.400
22 mar 202462,3762,3760,2562,1062,101.011.600
21 mar 202463,5665,2261,8762,0062,004.256.600
20 mar 202461,7763,1560,2162,6662,662.469.400
19 mar 202458,8262,2358,7761,9061,902.114.800
18 mar 202458,2159,4957,6358,8658,861.747.900
15 mar 202458,1359,5057,4857,7157,711.854.600
14 mar 202460,9461,5057,5658,5358,531.893.000
13 mar 202460,4461,5960,4461,0861,081.381.500
12 mar 202460,7361,3659,9260,7060,701.818.800
11 mar 202459,9161,4259,9160,7060,701.599.900
08 mar 202462,0163,7259,8760,0460,041.694.100
07 mar 202456,7461,6256,3161,4661,462.422.400
06 mar 202459,7359,7956,0756,2756,272.111.200
05 mar 202458,5059,2857,7558,5058,501.694.100
04 mar 202459,0159,8158,1059,2059,201.278.200
01 mar 202457,5060,5657,1359,4459,442.007.000
29 feb 202457,0558,1856,2157,5357,532.614.800
28 feb 202456,8757,4256,0556,3156,311.628.600
27 feb 202457,9857,9856,1156,9056,903.123.700
26 feb 202457,0358,4956,8557,5157,511.928.100
23 feb 202459,7560,1157,3357,5357,532.932.000
22 feb 202461,5063,7458,3359,4959,494.643.500
21 feb 202461,7463,3760,5563,2963,293.154.400
20 feb 202460,0162,7959,5162,7462,742.168.500
16 feb 202460,5361,9360,0360,9760,971.404.400
15 feb 202462,6262,9960,2061,0961,092.297.500
14 feb 202460,2862,1459,7662,0962,092.134.800
13 feb 202460,0060,0458,3759,4559,452.234.900
12 feb 202460,7062,1160,6562,0962,092.153.400
09 feb 202461,3461,5060,3460,6460,641.772.500
08 feb 202461,0061,6360,3660,9860,981.612.000
07 feb 202464,2864,3061,0261,1461,142.620.300
06 feb 202462,6464,6462,1464,6064,601.477.700
05 feb 202463,0163,1261,9362,4462,441.634.700
02 feb 202462,4964,4760,9064,0564,052.015.400
01 feb 202466,5066,6463,4163,9363,932.873.200
31 ene 202465,2867,0664,9665,4065,403.243.700
30 ene 202466,1366,4264,8065,6865,682.168.800
29 ene 202464,1866,9063,7866,8666,861.463.100
26 ene 202464,7965,7064,1564,2864,28732.700
25 ene 202464,5064,9763,4564,2664,261.054.500
24 ene 202466,3466,5264,1864,2264,22754.400
23 ene 202466,8567,1564,6965,6665,66797.000
22 ene 202466,5068,2265,4266,0166,011.374.700
19 ene 202465,0266,3364,4065,8565,851.234.600
18 ene 202464,5465,5163,0965,2065,201.637.200
17 ene 202464,6765,3563,0564,0764,071.571.400
16 ene 202466,1366,4265,2266,0166,011.803.100
12 ene 202468,3470,2567,0767,1267,121.256.200
11 ene 202469,5970,5568,3468,6468,642.198.100
10 ene 202470,3770,4869,1270,1170,111.705.600
09 ene 202469,1470,2468,0169,5869,581.920.300
08 ene 202470,5070,7467,0870,5770,573.371.400
05 ene 202470,2473,6770,1373,2073,202.144.000
04 ene 202469,2971,8569,0171,2371,231.827.000
03 ene 202472,1772,3669,3369,9469,941.729.300
02 ene 202473,5076,6073,3273,7773,771.272.900
29 dic 202375,6076,1873,2073,9873,98987.700
28 dic 202375,3176,8275,1675,7275,721.229.600
27 dic 202376,0077,4275,1375,6875,681.275.900
26 dic 202374,6676,1173,8075,6575,651.240.800
22 dic 202371,9774,7371,4373,5173,512.575.900
21 dic 202368,5071,6468,5071,4371,431.918.600
20 dic 202373,8076,8067,2567,3067,303.596.100
19 dic 202365,4871,0065,0069,4369,433.133.100
18 dic 202366,3266,8264,1864,6064,602.108.400
15 dic 202368,1568,1565,3565,9065,902.562.700
14 dic 202369,6872,1467,3167,8067,802.127.600
13 dic 202366,1168,0163,8067,7167,711.740.700
12 dic 202365,2265,5562,6265,5265,522.373.900
11 dic 202364,5865,5963,0065,0665,061.702.800
08 dic 202363,8565,5463,3964,7264,721.264.600
07 dic 202365,2765,4364,3664,9664,96933.900
06 dic 202365,5066,7764,3565,1665,161.187.700
05 dic 202364,5565,4163,2464,7764,771.228.300
04 dic 202366,8467,2764,4165,6665,661.350.900
01 dic 202363,8067,0362,7667,0367,031.692.000
30 nov 202365,7065,9163,6464,0064,001.839.600
29 nov 202366,0267,9864,9765,0665,061.381.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...