Mercados españoles cerrados
S&P 500
5.540,09 +44,57 (+0,81%) Nasdaq
17.337,21 +311,33 (+1,83%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1027 +0,0004 (+0,03%) Petróleo Brent
70,49 +1,30 (+1,88%) Bitcoin EUR
52.295,69 -57,61 (-0,11%)
ImmunityBio, Inc. (IBRX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:34PM EDT. Mercado abierto.
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 3,7000 | 3,7200 | 3,5700 | 3,6500 | 3,6500 | 1.576.583 |
| 10 sept 2024 | 3,5500 | 3,7000 | 3,4200 | 3,6200 | 3,6200 | 3.173.300 |
| 09 sept 2024 | 3,4500 | 3,7400 | 3,3900 | 3,5500 | 3,5500 | 4.090.000 |
| 06 sept 2024 | 3,4700 | 3,5600 | 3,3300 | 3,3800 | 3,3800 | 2.311.000 |
| 05 sept 2024 | 3,7000 | 3,7200 | 3,4130 | 3,4500 | 3,4500 | 4.360.400 |
| 04 sept 2024 | 3,6600 | 3,7850 | 3,5800 | 3,7000 | 3,7000 | 2.791.300 |
| 03 sept 2024 | 3,9300 | 3,9500 | 3,6600 | 3,7000 | 3,7000 | 3.124.600 |
| 30 ago 2024 | 3,8300 | 4,0200 | 3,8200 | 3,9500 | 3,9500 | 2.278.400 |
| 29 ago 2024 | 4,0700 | 4,1450 | 3,7600 | 3,8000 | 3,8000 | 2.514.000 |
| 28 ago 2024 | 4,1800 | 4,2500 | 4,0600 | 4,0600 | 4,0600 | 1.508.200 |
| 27 ago 2024 | 4,2000 | 4,2500 | 4,1150 | 4,1900 | 4,1900 | 1.518.100 |
| 26 ago 2024 | 4,2700 | 4,4300 | 4,1800 | 4,2100 | 4,2100 | 2.204.100 |
| 23 ago 2024 | 4,2600 | 4,3600 | 4,1800 | 4,2500 | 4,2500 | 1.934.700 |
| 22 ago 2024 | 4,3800 | 4,4700 | 4,1300 | 4,1600 | 4,1600 | 2.210.700 |
| 21 ago 2024 | 4,0000 | 4,4150 | 3,9700 | 4,4000 | 4,4000 | 3.619.700 |
| 20 ago 2024 | 3,9900 | 4,1500 | 3,9400 | 3,9700 | 3,9700 | 2.219.700 |
| 19 ago 2024 | 3,9300 | 4,0000 | 3,6300 | 4,0000 | 4,0000 | 6.558.100 |
| 16 ago 2024 | 4,0100 | 4,0900 | 3,8800 | 4,0100 | 4,0100 | 2.340.100 |
| 15 ago 2024 | 3,8500 | 4,0600 | 3,6950 | 3,9800 | 3,9800 | 2.855.600 |
| 14 ago 2024 | 3,7600 | 3,9750 | 3,5200 | 3,8800 | 3,8800 | 5.225.500 |
| 13 ago 2024 | 4,4100 | 4,4350 | 3,5600 | 3,7600 | 3,7600 | 8.339.900 |
| 12 ago 2024 | 4,4900 | 4,6150 | 4,3700 | 4,4200 | 4,4200 | 3.199.200 |
| 09 ago 2024 | 4,4300 | 4,6700 | 4,2800 | 4,5400 | 4,5400 | 2.498.100 |
| 08 ago 2024 | 4,2000 | 4,4280 | 4,1900 | 4,3500 | 4,3500 | 2.112.900 |
| 07 ago 2024 | 4,4100 | 4,4500 | 4,1200 | 4,1600 | 4,1600 | 2.578.900 |
| 06 ago 2024 | 4,4500 | 4,7700 | 4,2900 | 4,3000 | 4,3000 | 3.624.100 |
| 05 ago 2024 | 4,2500 | 4,5750 | 4,1200 | 4,4000 | 4,4000 | 4.837.500 |
| 02 ago 2024 | 4,6000 | 4,7700 | 4,4500 | 4,6800 | 4,6800 | 3.374.600 |
| 01 ago 2024 | 5,1500 | 5,2000 | 4,5600 | 4,7900 | 4,7900 | 4.392.600 |
| 31 jul 2024 | 5,3100 | 5,4100 | 5,1150 | 5,1500 | 5,1500 | 3.903.100 |
| 30 jul 2024 | 5,4000 | 5,5450 | 5,2510 | 5,2800 | 5,2800 | 2.367.300 |
| 29 jul 2024 | 5,6100 | 5,6250 | 5,3200 | 5,4300 | 5,4300 | 2.602.600 |
| 26 jul 2024 | 5,6100 | 5,7900 | 5,5180 | 5,6100 | 5,6100 | 1.708.500 |
| 25 jul 2024 | 5,3400 | 5,7200 | 5,3300 | 5,4900 | 5,4900 | 2.498.300 |
| 24 jul 2024 | 5,5600 | 5,6800 | 5,2700 | 5,3300 | 5,3300 | 2.820.400 |
| 23 jul 2024 | 5,6200 | 5,8100 | 5,6100 | 5,6500 | 5,6500 | 1.583.400 |
| 22 jul 2024 | 5,8500 | 5,8900 | 5,6000 | 5,7100 | 5,7100 | 2.519.800 |
| 19 jul 2024 | 5,9300 | 6,0200 | 5,7500 | 5,7900 | 5,7900 | 1.762.900 |
| 18 jul 2024 | 6,1500 | 6,3100 | 5,8200 | 5,9800 | 5,9800 | 2.697.300 |
| 17 jul 2024 | 6,3600 | 6,3600 | 6,0650 | 6,1300 | 6,1300 | 2.347.400 |
| 16 jul 2024 | 6,4500 | 6,5800 | 6,3300 | 6,4000 | 6,4000 | 2.164.300 |
| 15 jul 2024 | 6,6700 | 6,7050 | 6,3250 | 6,3600 | 6,3600 | 2.090.700 |
| 12 jul 2024 | 6,7700 | 6,8440 | 6,6000 | 6,6200 | 6,6200 | 1.599.700 |
| 11 jul 2024 | 6,7300 | 6,8000 | 6,6100 | 6,7000 | 6,7000 | 1.767.800 |
| 10 jul 2024 | 6,4200 | 6,5800 | 6,4200 | 6,5800 | 6,5800 | 1.130.600 |
| 09 jul 2024 | 6,5500 | 6,6180 | 6,3700 | 6,5000 | 6,5000 | 1.121.400 |
| 08 jul 2024 | 6,4000 | 6,7700 | 6,4000 | 6,6400 | 6,6400 | 1.841.900 |
| 05 jul 2024 | 6,1700 | 6,3800 | 6,1380 | 6,3600 | 6,3600 | 1.295.600 |
| 03 jul 2024 | 6,1800 | 6,3450 | 6,1700 | 6,2800 | 6,2800 | 766.100 |
| 02 jul 2024 | 6,2800 | 6,2800 | 6,0100 | 6,1800 | 6,1800 | 1.669.100 |
| 01 jul 2024 | 6,3800 | 6,6500 | 6,2400 | 6,2700 | 6,2700 | 2.226.900 |
| 28 jun 2024 | 6,5000 | 6,5550 | 6,2000 | 6,3200 | 6,3200 | 5.920.800 |
| 27 jun 2024 | 6,6700 | 6,7400 | 6,3100 | 6,5400 | 6,5400 | 2.771.500 |
| 26 jun 2024 | 7,2700 | 7,2700 | 6,7400 | 6,7700 | 6,7700 | 3.089.400 |
| 25 jun 2024 | 7,2300 | 7,3600 | 6,9900 | 7,2700 | 7,2700 | 3.556.100 |
| 24 jun 2024 | 7,5000 | 7,6300 | 7,1700 | 7,3400 | 7,3400 | 4.934.300 |
| 21 jun 2024 | 6,7000 | 7,3490 | 6,5000 | 7,2600 | 7,2600 | 14.973.400 |
| 20 jun 2024 | 6,4300 | 7,3700 | 6,3300 | 6,5000 | 6,5000 | 6.298.700 |
| 18 jun 2024 | 5,8400 | 6,3500 | 5,8000 | 6,2300 | 6,2300 | 2.663.700 |
| 17 jun 2024 | 5,9100 | 6,2000 | 5,7900 | 5,8300 | 5,8300 | 3.684.900 |
| 14 jun 2024 | 5,9200 | 6,0500 | 5,6600 | 5,9600 | 5,9600 | 2.686.200 |
| 13 jun 2024 | 5,6300 | 5,9150 | 5,5300 | 5,8700 | 5,8700 | 2.659.500 |
| 12 jun 2024 | 6,1400 | 6,1550 | 5,4900 | 5,6000 | 5,6000 | 5.203.400 |
| 11 jun 2024 | 6,1200 | 6,6750 | 5,9000 | 5,9600 | 5,9600 | 4.791.000 |
| 10 jun 2024 | 6,0500 | 6,2650 | 5,9300 | 6,2400 | 6,2400 | 3.096.800 |
| 07 jun 2024 | 6,0000 | 6,3600 | 5,9060 | 6,1000 | 6,1000 | 2.496.300 |
| 06 jun 2024 | 6,2100 | 6,3100 | 6,0300 | 6,0900 | 6,0900 | 2.265.100 |
| 05 jun 2024 | 6,1900 | 6,5400 | 6,1000 | 6,3600 | 6,3600 | 2.803.000 |
| 04 jun 2024 | 6,2000 | 6,2950 | 6,0700 | 6,1500 | 6,1500 | 2.368.400 |
| 03 jun 2024 | 6,4600 | 6,4700 | 5,8500 | 6,2000 | 6,2000 | 4.758.200 |
| 31 may 2024 | 6,6100 | 7,0000 | 6,3900 | 6,4200 | 6,4200 | 3.864.700 |
| 30 may 2024 | 6,4500 | 6,7100 | 6,3700 | 6,6100 | 6,6100 | 3.134.700 |
| 29 may 2024 | 6,4200 | 6,5400 | 6,2950 | 6,4200 | 6,4200 | 2.755.200 |
| 28 may 2024 | 6,6000 | 6,9050 | 6,5700 | 6,6200 | 6,6200 | 3.992.400 |
| 24 may 2024 | 6,7300 | 6,7600 | 6,3600 | 6,5200 | 6,5200 | 1.914.400 |
| 23 may 2024 | 6,8900 | 6,9300 | 6,5400 | 6,6800 | 6,6800 | 3.452.900 |
| 22 may 2024 | 6,7800 | 7,1800 | 6,6700 | 6,9400 | 6,9400 | 4.136.100 |
| 21 may 2024 | 6,9700 | 7,0460 | 6,5000 | 6,8050 | 6,8050 | 4.884.900 |
| 20 may 2024 | 7,5800 | 7,6400 | 6,8800 | 7,0400 | 7,0400 | 7.274.000 |
| 17 may 2024 | 7,7700 | 8,0680 | 7,5400 | 7,6500 | 7,6500 | 4.923.100 |
| 16 may 2024 | 8,0600 | 8,1610 | 7,6500 | 7,7500 | 7,7500 | 4.874.100 |
| 15 may 2024 | 8,5200 | 8,6900 | 7,9200 | 8,1000 | 8,1000 | 4.694.800 |
| 14 may 2024 | 8,5400 | 9,1600 | 8,2600 | 8,4000 | 8,4000 | 6.867.000 |
| 13 may 2024 | 8,1000 | 8,8700 | 8,0100 | 8,6300 | 8,6300 | 6.184.300 |
| 10 may 2024 | 7,8800 | 8,3100 | 7,7300 | 8,1200 | 8,1200 | 4.112.200 |
| 09 may 2024 | 7,9600 | 8,2000 | 7,7000 | 8,0600 | 8,0600 | 4.499.600 |
| 08 may 2024 | 8,0200 | 8,1400 | 7,6750 | 7,9200 | 7,9200 | 5.212.700 |
| 07 may 2024 | 8,4200 | 8,7700 | 8,0800 | 8,2600 | 8,2600 | 9.581.400 |
| 06 may 2024 | 9,2100 | 9,4760 | 7,7200 | 7,8100 | 7,8100 | 10.789.500 |
| 03 may 2024 | 9,4800 | 10,0100 | 8,6450 | 9,1500 | 9,1500 | 14.704.300 |
| 02 may 2024 | 8,7200 | 9,1200 | 8,2500 | 8,9700 | 8,9700 | 9.810.000 |
| 01 may 2024 | 7,9400 | 8,9900 | 7,4500 | 8,5400 | 8,5400 | 12.801.100 |
| 30 abr 2024 | 8,8800 | 9,3900 | 7,9000 | 7,9900 | 7,9900 | 15.004.100 |
| 29 abr 2024 | 8,4100 | 10,5300 | 8,1200 | 8,9900 | 8,9900 | 66.104.800 |
| 26 abr 2024 | 5,1100 | 7,7400 | 4,9200 | 7,3500 | 7,3500 | 40.280.200 |
| 25 abr 2024 | 5,0600 | 5,1750 | 4,8200 | 5,1100 | 5,1100 | 8.556.000 |
| 24 abr 2024 | 5,4300 | 5,7200 | 4,7900 | 4,8200 | 4,8200 | 7.938.400 |
| 23 abr 2024 | 6,1500 | 6,1900 | 4,8400 | 5,4900 | 5,4900 | 30.697.000 |
| 22 abr 2024 | 5,2700 | 5,3500 | 4,9200 | 4,9400 | 4,9400 | 5.468.500 |
| 19 abr 2024 | 4,9100 | 5,3050 | 4,8200 | 5,2700 | 5,2700 | 4.556.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.