Mercados españoles cerrados

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,70+0,17 (+0,72%)
Al cierre: 04:00PM EDT
23,75 +0,05 (+0,21%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202423,5023,7623,3623,7023,701.560.800
25 abr 202423,6823,7423,3623,5323,531.429.800
24 abr 202423,2023,7823,1923,7123,711.634.800
23 abr 202423,0223,4723,0023,2923,291.917.600
22 abr 202422,6123,0622,5922,8722,871.535.600
19 abr 202422,4722,7122,2322,5222,522.329.700
18 abr 202423,0023,2322,4622,4922,492.610.300
17 abr 202422,9023,2922,8222,8722,872.795.400
16 abr 202422,6023,0822,5322,8222,821.693.800
15 abr 202422,9323,0722,6422,7022,701.783.800
12 abr 202422,7023,0522,6322,8122,811.943.100
11 abr 202423,3723,3922,4222,6522,652.357.400
10 abr 202423,5723,8023,3823,6823,681.477.300
09 abr 202423,3323,7523,2923,7223,721.294.100
08 abr 202423,0223,4322,8523,3523,351.677.300
05 abr 202423,4223,4523,0823,1423,141.942.200
04 abr 202423,8523,9623,3823,4923,492.293.500
03 abr 202423,3423,8423,3423,6923,691.782.200
02 abr 202423,5323,5923,2423,3423,342.349.000
01 abr 202423,5723,7123,2223,6823,682.017.400
28 mar 202423,9323,9822,7023,7323,732.953.500
27 mar 202423,7823,9023,6623,8623,861.615.500
26 mar 202423,7023,8023,5823,6123,611.879.800
25 mar 202423,7523,9323,6523,7023,702.258.000
22 mar 202424,0224,0523,7723,7823,781.933.600
21 mar 202423,8224,0723,5623,9223,922.685.900
20 mar 202423,4123,7323,2823,7123,712.231.800
19 mar 202423,1923,5123,1823,4723,472.407.700
18 mar 202423,1423,4223,0623,1723,172.385.600
15 mar 202422,6223,0222,5522,9822,984.872.400
14 mar 202423,0223,1022,4022,6122,612.471.500
13 mar 202422,7723,1922,7723,0723,072.642.600
12 mar 202422,4222,7122,3222,6922,692.492.900
11 mar 202422,3422,5922,2422,4622,462.164.200
08 mar 202422,1222,3822,0522,2122,211.342.900
07 mar 202422,4922,5122,0822,0922,092.357.800
06 mar 202422,3322,5422,3122,3822,381.879.000
05 mar 202422,5722,8122,2422,2622,262.457.000
04 mar 202422,4822,6622,2322,5522,552.375.000
01 mar 202422,0122,6322,0122,2422,243.445.500
29 feb 202422,0822,2521,8721,9021,903.441.500
28 feb 202421,6422,0421,4921,9121,912.586.300
27 feb 202421,9722,0321,6121,7121,712.764.800
26 feb 202421,4921,9921,4921,9621,962.255.000
23 feb 202421,2921,7821,1421,5321,532.797.300
22 feb 202420,7220,8820,4920,7120,711.808.900
21 feb 202420,5920,7820,5720,7220,721.977.700
20 feb 202420,4520,8120,4320,6320,632.089.200
16 feb 202420,5620,8420,3820,4820,482.415.300
15 feb 202420,5220,9320,4320,5920,592.437.000
14 feb 202420,2720,5820,2120,3920,392.114.000
13 feb 202420,3020,7020,1520,2320,232.593.800
12 feb 202420,2420,4520,0220,3920,393.517.500
09 feb 202420,3020,4220,1120,2220,222.423.700
08 feb 202420,1820,6920,1120,1720,173.078.800
07 feb 202421,0921,2320,1520,1820,183.376.200
06 feb 202421,3621,9021,3621,8321,831.910.800
05 feb 202421,2921,5421,1821,4021,401.183.600
02 feb 202421,7521,7521,3621,4921,491.208.500
01 feb 202421,7521,8821,5421,7521,751.472.400
31 ene 202421,9322,0521,7421,7621,761.516.800
30 ene 202421,9722,0121,7321,8921,892.816.900
29 ene 202421,8922,0221,8221,8921,891.473.200
26 ene 202422,3022,3722,0422,1222,121.159.500
25 ene 202422,1422,4521,8522,0922,093.017.600
24 ene 202422,6122,7022,0622,1122,112.892.500
23 ene 202422,6022,7022,3022,6122,611.375.200
22 ene 202422,5022,7922,3722,6422,642.701.300
19 ene 202422,2922,4822,0322,4822,481.976.000
18 ene 202422,4722,4721,9622,2722,271.649.800
17 ene 202422,4922,7122,2222,5422,541.706.500
16 ene 202422,6022,6322,3122,5422,541.505.800
12 ene 202422,5922,9722,5222,7022,701.641.300
11 ene 202422,6822,7822,3622,4122,412.613.200
10 ene 202423,3823,6922,7722,8622,863.050.600
09 ene 202422,7023,3622,6023,2723,273.042.700
08 ene 202420,3622,5719,2022,5422,545.822.000
05 ene 202423,5023,5023,1023,2423,242.430.300
04 ene 202423,7423,9623,5723,6123,612.217.100
03 ene 202423,8523,9823,5623,7423,742.059.100
02 ene 202423,8924,3423,8023,9323,931.329.500
29 dic 202324,1024,1523,9623,9923,991.240.500
28 dic 202324,0524,2323,9824,1324,131.427.900
27 dic 202324,0024,0823,9424,0524,051.258.800
26 dic 202324,0024,1523,9324,0224,022.559.100
22 dic 202323,6023,9923,6023,9423,941.192.900
21 dic 202323,4123,6123,2423,4823,481.548.400
20 dic 202323,7623,8523,1823,2223,221.928.900
19 dic 202323,5123,9123,4523,8423,843.443.500
18 dic 202323,5023,5323,3023,3423,341.668.000
15 dic 202323,3523,6823,1623,4123,413.560.700
14 dic 202323,5623,7023,0123,3123,312.696.100
13 dic 202322,8523,6222,8523,5923,592.568.000
12 dic 202322,0722,9622,0322,7722,772.155.200
11 dic 202322,0022,1721,9322,0522,052.175.800
08 dic 202321,9722,1521,8122,0022,001.426.400
07 dic 202321,9122,0821,7221,9921,991.534.500
06 dic 202321,9122,0621,6121,9321,931.903.600
05 dic 202322,3322,4121,8621,8721,872.075.200
04 dic 202321,8422,4421,8122,4322,432.032.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...