Mercados españoles cerrados en 2 hrs

Halozyme Therapeutics, Inc. (HALO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,46-0,66 (-1,69%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202438,7138,7538,2338,4638,4648
24 abr 202438,9839,7038,8239,1239,12620.500
23 abr 202438,7539,4238,7038,9738,97557.900
22 abr 202438,8239,0538,2838,7138,71525.200
19 abr 202437,7338,6937,7338,6438,641.258.800
18 abr 202437,9538,4137,7337,8137,81792.500
17 abr 202438,6938,7837,9838,0238,02733.900
16 abr 202438,3538,8138,0938,3838,38642.300
15 abr 202438,8939,2738,4838,7238,72843.700
12 abr 202439,0039,2838,5338,6138,61780.300
11 abr 202439,4939,7939,1639,3239,32733.600
10 abr 202439,2539,8438,9039,2839,281.882.300
09 abr 202440,0740,7139,5240,1340,13719.100
08 abr 202441,0941,3639,8539,9139,911.163.900
05 abr 202439,8041,5039,8041,0741,071.327.600
04 abr 202440,4040,6339,4439,7339,731.040.200
03 abr 202440,3040,6739,9940,2340,23689.400
02 abr 202440,8140,9439,7040,4340,43943.200
01 abr 202440,6841,6040,3841,3241,32813.100
28 mar 202440,8240,9940,4440,6840,68707.400
27 mar 202440,5140,9440,3140,7340,73601.100
26 mar 202440,5740,5839,9440,0840,08625.800
25 mar 202440,0040,6139,9040,4240,42673.000
22 mar 202440,3041,0340,0440,0840,08794.800
21 mar 202440,6942,3040,1240,2240,22928.100
20 mar 202440,5240,5839,6940,3840,38837.200
19 mar 202440,4641,3340,4640,8140,81848.000
18 mar 202440,9340,9640,3240,3740,371.046.300
15 mar 202440,5641,4840,5640,8640,861.826.800
14 mar 202441,0841,3139,9440,7940,791.498.000
13 mar 202442,1342,6441,1441,3541,351.180.900
12 mar 202441,5542,1241,2841,9541,95964.200
11 mar 202441,6142,2540,9541,2041,20864.500
08 mar 202442,1742,5241,6541,7341,73852.200
07 mar 202441,9542,4041,6541,7141,71948.900
06 mar 202441,8342,0941,2441,6941,691.025.800
05 mar 202440,9141,5640,4641,4141,41929.100
04 mar 202441,3341,5440,6440,9340,93694.300
01 mar 202440,0041,8639,9141,1141,111.265.500
29 feb 202440,2440,4139,3939,8139,811.217.100
28 feb 202439,6039,9039,2339,6939,69905.700
27 feb 202439,8940,4939,2739,8439,841.351.000
26 feb 202440,4040,5538,9639,6739,671.643.400
23 feb 202439,8140,9539,7540,5640,561.171.700
22 feb 202438,3140,3238,1439,7239,721.823.900
21 feb 202437,7240,3636,6138,3638,362.694.700
20 feb 202435,7036,2735,5036,0036,001.268.300
16 feb 202435,7236,4035,4436,1036,10774.700
15 feb 202435,3036,1135,2335,9135,91988.700
14 feb 202435,2035,2134,7035,0635,06885.400
13 feb 202435,0835,4934,3634,6434,641.196.400
12 feb 202435,5835,8035,2535,6935,691.014.700
09 feb 202435,3835,6334,8735,4935,49941.000
08 feb 202435,1935,4434,6835,2435,24800.000
07 feb 202435,0235,8234,6035,3135,311.277.600
06 feb 202433,6435,4033,6435,0235,021.237.300
05 feb 202433,3034,0533,1533,6833,681.011.900
02 feb 202433,8034,6133,1533,6833,681.135.100
01 feb 202433,8834,3833,4634,2634,261.095.200
31 ene 202433,7934,9533,7733,8533,851.266.100
30 ene 202434,2634,4233,7733,7733,77985.400
29 ene 202434,2134,5433,7734,4134,41961.800
26 ene 202434,7534,9434,1134,2134,211.114.300
25 ene 202435,3235,5533,8834,5134,511.271.300
24 ene 202435,0235,4834,5535,0535,051.778.600
23 ene 202434,2034,7933,8034,7534,751.186.000
22 ene 202434,2635,0933,8634,0134,011.744.400
19 ene 202434,9434,9434,0134,1534,154.074.400
18 ene 202436,2536,4833,7934,9334,931.870.300
17 ene 202435,9536,9433,6736,0436,043.214.300
16 ene 202434,1636,5333,9036,3636,362.646.400
12 ene 202434,6135,1034,1834,4334,431.396.500
11 ene 202434,2334,5333,6734,0334,031.457.300
10 ene 202434,8735,2433,9834,6334,631.872.200
09 ene 202435,1435,7734,6534,9934,991.753.100
08 ene 202435,0035,6934,4135,5135,512.847.800
05 ene 202436,1536,2034,8735,1235,121.909.200
04 ene 202435,8836,9335,4436,5536,552.025.500
03 ene 202437,3637,3635,3435,7835,781.789.900
02 ene 202436,8338,2936,8037,3937,391.563.800
29 dic 202337,1937,3236,7136,9636,96933.700
28 dic 202336,8737,2136,8037,1537,15996.200
27 dic 202337,2837,6136,6436,9036,90845.700
26 dic 202337,3838,0037,3037,3737,37780.200
22 dic 202337,0437,8536,7337,1537,151.055.600
21 dic 202336,7337,7036,6336,8836,881.434.200
20 dic 202338,8939,1035,7836,3836,382.454.200
19 dic 202339,2239,8938,9639,3839,38957.500
18 dic 202339,1139,2338,4838,8038,80937.100
15 dic 202339,6040,6238,8839,0239,021.797.300
14 dic 202342,6242,8239,3139,4539,451.912.900
13 dic 202340,2842,2240,1542,1042,101.222.900
12 dic 202340,5040,5039,2040,2440,24718.100
11 dic 202340,1040,6839,6740,5040,50663.100
08 dic 202340,0241,0639,4739,9539,95732.900
07 dic 202340,1240,5739,7840,1540,15658.300
06 dic 202340,2740,9039,6239,9739,97825.000
05 dic 202339,8640,5039,4939,9039,90687.400
04 dic 202339,6440,5039,6440,1140,11749.200
01 dic 202338,8139,7538,4939,6939,691.024.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...