Mercados españoles cerrados en 4 hrs 33 min
IBEX 35
10.207,20 +28,90 (+0,28%) Euro Stoxx 50
4.423,76 +8,81 (+0,20%) Dólar/Euro
1,0820 -0,0016 (-0,15%) Petróleo Brent
77,88 -0,15 (-0,19%) Oro
2.042,50 +0,30 (+0,01%) Bitcoin EUR
38.542,91 +156,67 (+0,41%)
ImmunityBio, Inc. (IBRX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 3,8000 | 3,9900 | 3,6850 | 3,7200 | 3,7200 | 2.893.200 |
| 01 dic 2023 | 3,7100 | 3,8000 | 3,5550 | 3,7800 | 3,7800 | 3.048.600 |
| 30 nov 2023 | 4,0600 | 4,0770 | 3,6500 | 3,6800 | 3,6800 | 4.638.700 |
| 29 nov 2023 | 4,0800 | 4,2800 | 3,9700 | 3,9800 | 3,9800 | 3.504.200 |
| 28 nov 2023 | 4,1600 | 4,1800 | 3,9600 | 4,0400 | 4,0400 | 2.932.900 |
| 27 nov 2023 | 4,1500 | 4,3200 | 4,1100 | 4,2200 | 4,2200 | 3.228.700 |
| 24 nov 2023 | 4,1500 | 4,3800 | 4,1000 | 4,1200 | 4,1200 | 2.333.700 |
| 22 nov 2023 | 3,9200 | 4,2200 | 3,8240 | 4,1900 | 4,1900 | 4.993.100 |
| 21 nov 2023 | 4,0800 | 4,0800 | 3,7150 | 3,7400 | 3,7400 | 3.600.600 |
| 20 nov 2023 | 4,2200 | 4,4900 | 3,9300 | 4,0500 | 4,0500 | 5.300.200 |
| 17 nov 2023 | 4,1200 | 4,3000 | 3,9100 | 4,1400 | 4,1400 | 4.979.200 |
| 16 nov 2023 | 4,1300 | 4,2300 | 3,9200 | 4,0900 | 4,0900 | 4.050.500 |
| 15 nov 2023 | 3,6500 | 4,1300 | 3,6210 | 4,0900 | 4,0900 | 5.823.900 |
| 14 nov 2023 | 3,6000 | 3,6700 | 3,4200 | 3,6300 | 3,6300 | 4.743.500 |
| 13 nov 2023 | 3,0900 | 3,5500 | 2,9400 | 3,4400 | 3,4400 | 7.368.500 |
| 10 nov 2023 | 2,6900 | 3,1700 | 2,6650 | 3,1100 | 3,1100 | 6.090.300 |
| 09 nov 2023 | 3,3500 | 3,3800 | 2,7100 | 2,8450 | 2,8450 | 7.928.900 |
| 08 nov 2023 | 3,5900 | 3,6400 | 3,3300 | 3,4300 | 3,4300 | 4.208.500 |
| 07 nov 2023 | 3,5700 | 3,7100 | 3,4100 | 3,6300 | 3,6300 | 4.138.500 |
| 06 nov 2023 | 3,7900 | 3,8200 | 3,3500 | 3,6000 | 3,6000 | 6.648.700 |
| 03 nov 2023 | 3,7000 | 4,0500 | 3,5700 | 3,7500 | 3,7500 | 10.068.600 |
| 02 nov 2023 | 3,2800 | 3,7800 | 3,1800 | 3,7000 | 3,7000 | 12.251.800 |
| 01 nov 2023 | 3,1600 | 3,4900 | 2,9200 | 3,2500 | 3,2500 | 11.488.500 |
| 31 oct 2023 | 2,9600 | 3,5400 | 2,7500 | 3,1400 | 3,1400 | 18.515.800 |
| 30 oct 2023 | 2,5900 | 3,0900 | 2,5600 | 3,0800 | 3,0800 | 20.374.800 |
| 27 oct 2023 | 2,1100 | 2,7300 | 2,1090 | 2,4800 | 2,4800 | 33.114.000 |
| 26 oct 2023 | 1,6900 | 2,0900 | 1,6200 | 2,0500 | 2,0500 | 21.266.600 |
| 25 oct 2023 | 1,7400 | 1,8700 | 1,5610 | 1,5800 | 1,5800 | 4.430.300 |
| 24 oct 2023 | 1,4700 | 2,2200 | 1,4400 | 1,8000 | 1,8000 | 26.619.600 |
| 23 oct 2023 | 1,4000 | 1,6000 | 1,2800 | 1,4300 | 1,4300 | 8.608.800 |
| 20 oct 2023 | 1,2900 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 982.100 |
| 19 oct 2023 | 1,3700 | 1,3800 | 1,2500 | 1,2550 | 1,2550 | 1.326.900 |
| 18 oct 2023 | 1,4200 | 1,4900 | 1,4000 | 1,4100 | 1,4100 | 898.800 |
| 17 oct 2023 | 1,4300 | 1,4800 | 1,4000 | 1,4500 | 1,4500 | 1.360.000 |
| 16 oct 2023 | 1,3000 | 1,4200 | 1,2840 | 1,3900 | 1,3900 | 1.175.600 |
| 13 oct 2023 | 1,2700 | 1,3600 | 1,2500 | 1,3100 | 1,3100 | 1.627.100 |
| 12 oct 2023 | 1,3800 | 1,3800 | 1,2500 | 1,2800 | 1,2800 | 2.340.100 |
| 11 oct 2023 | 1,4400 | 1,4800 | 1,3550 | 1,3600 | 1,3600 | 1.587.600 |
| 10 oct 2023 | 1,3900 | 1,4950 | 1,3900 | 1,4300 | 1,4300 | 1.798.000 |
| 09 oct 2023 | 1,4000 | 1,4300 | 1,3550 | 1,4200 | 1,4200 | 1.220.400 |
| 06 oct 2023 | 1,4900 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 2.029.600 |
| 05 oct 2023 | 1,4000 | 1,5100 | 1,3600 | 1,4800 | 1,4800 | 1.928.500 |
| 04 oct 2023 | 1,4300 | 1,4300 | 1,3100 | 1,3900 | 1,3900 | 2.943.000 |
| 03 oct 2023 | 1,5400 | 1,5400 | 1,4300 | 1,4350 | 1,4350 | 1.968.500 |
| 02 oct 2023 | 1,7000 | 1,7000 | 1,5200 | 1,5300 | 1,5300 | 2.429.700 |
| 29 sept 2023 | 1,6100 | 1,7200 | 1,6100 | 1,6900 | 1,6900 | 3.583.500 |
| 28 sept 2023 | 1,5700 | 1,6600 | 1,5500 | 1,6000 | 1,6000 | 2.371.800 |
| 27 sept 2023 | 1,4900 | 1,6300 | 1,4800 | 1,5950 | 1,5950 | 1.775.300 |
| 26 sept 2023 | 1,5900 | 1,6850 | 1,4450 | 1,4700 | 1,4700 | 2.605.300 |
| 25 sept 2023 | 1,6100 | 1,7150 | 1,5900 | 1,6100 | 1,6100 | 2.061.000 |
| 22 sept 2023 | 1,6300 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 1.464.400 |
| 21 sept 2023 | 1,6500 | 1,6600 | 1,5800 | 1,6350 | 1,6350 | 1.800.900 |
| 20 sept 2023 | 1,7600 | 1,7900 | 1,6100 | 1,6750 | 1,6750 | 2.343.000 |
| 19 sept 2023 | 1,6600 | 1,8000 | 1,6400 | 1,7900 | 1,7900 | 2.735.900 |
| 18 sept 2023 | 1,8200 | 1,8500 | 1,6200 | 1,6700 | 1,6700 | 4.458.500 |
| 15 sept 2023 | 1,6800 | 1,8200 | 1,6500 | 1,8000 | 1,8000 | 4.191.900 |
| 14 sept 2023 | 1,6500 | 1,7100 | 1,5700 | 1,6900 | 1,6900 | 3.394.600 |
| 13 sept 2023 | 1,7400 | 1,7800 | 1,6100 | 1,6400 | 1,6400 | 4.387.800 |
| 12 sept 2023 | 1,6100 | 1,7850 | 1,5100 | 1,6900 | 1,6900 | 8.828.800 |
| 11 sept 2023 | 1,3000 | 1,5500 | 1,2800 | 1,5400 | 1,5400 | 10.009.500 |
| 08 sept 2023 | 1,3100 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 3.003.100 |
| 07 sept 2023 | 1,4600 | 1,4600 | 1,3000 | 1,3100 | 1,3100 | 4.156.100 |
| 06 sept 2023 | 1,4700 | 1,4800 | 1,3800 | 1,4400 | 1,4400 | 2.133.200 |
| 05 sept 2023 | 1,5400 | 1,5900 | 1,4500 | 1,4600 | 1,4600 | 2.706.800 |
| 01 sept 2023 | 1,6200 | 1,6200 | 1,5100 | 1,5300 | 1,5300 | 1.891.600 |
| 31 ago 2023 | 1,6500 | 1,7200 | 1,6100 | 1,6100 | 1,6100 | 1.960.000 |
| 30 ago 2023 | 1,6200 | 1,6950 | 1,6100 | 1,6500 | 1,6500 | 1.687.400 |
| 29 ago 2023 | 1,6300 | 1,6710 | 1,6000 | 1,6300 | 1,6300 | 1.185.300 |
| 28 ago 2023 | 1,6400 | 1,7750 | 1,6200 | 1,6500 | 1,6500 | 2.492.500 |
| 25 ago 2023 | 1,6100 | 1,7100 | 1,5900 | 1,6500 | 1,6500 | 1.976.300 |
| 24 ago 2023 | 1,6600 | 1,6700 | 1,6000 | 1,6000 | 1,6000 | 1.807.600 |
| 23 ago 2023 | 1,6600 | 1,7150 | 1,6200 | 1,6600 | 1,6600 | 1.447.700 |
| 22 ago 2023 | 1,7000 | 1,7700 | 1,6700 | 1,7000 | 1,7000 | 2.017.800 |
| 21 ago 2023 | 1,8400 | 1,8400 | 1,6200 | 1,6450 | 1,6450 | 3.170.000 |
| 18 ago 2023 | 1,8100 | 1,9500 | 1,7900 | 1,8100 | 1,8100 | 1.847.800 |
| 17 ago 2023 | 1,9900 | 2,0200 | 1,8200 | 1,8400 | 1,8400 | 2.046.500 |
| 16 ago 2023 | 1,9300 | 2,0400 | 1,8850 | 1,9600 | 1,9600 | 2.121.500 |
| 15 ago 2023 | 1,8400 | 1,9900 | 1,8000 | 1,9600 | 1,9600 | 1.754.700 |
| 14 ago 2023 | 1,8200 | 1,8900 | 1,7150 | 1,8500 | 1,8500 | 2.080.300 |
| 11 ago 2023 | 1,7200 | 1,8950 | 1,6500 | 1,8300 | 1,8300 | 2.637.200 |
| 10 ago 2023 | 1,6600 | 1,7900 | 1,6500 | 1,7350 | 1,7350 | 1.914.500 |
| 09 ago 2023 | 1,8500 | 1,8500 | 1,6600 | 1,6700 | 1,6700 | 2.942.000 |
| 08 ago 2023 | 1,8100 | 1,9500 | 1,8100 | 1,8600 | 1,8600 | 2.602.200 |
| 07 ago 2023 | 2,0000 | 2,0000 | 1,8400 | 1,8500 | 1,8500 | 3.812.100 |
| 04 ago 2023 | 2,1800 | 2,1900 | 2,0000 | 2,0100 | 2,0100 | 2.783.000 |
| 03 ago 2023 | 1,9600 | 2,1900 | 1,9190 | 2,1150 | 2,1150 | 3.523.000 |
| 02 ago 2023 | 1,9300 | 1,9800 | 1,8350 | 1,9400 | 1,9400 | 2.707.400 |
| 01 ago 2023 | 2,1800 | 2,1800 | 1,9800 | 2,0400 | 2,0400 | 3.996.900 |
| 31 jul 2023 | 2,3000 | 2,3200 | 2,1800 | 2,2000 | 2,2000 | 2.320.700 |
| 28 jul 2023 | 2,3300 | 2,3850 | 2,2650 | 2,2900 | 2,2900 | 1.921.800 |
| 27 jul 2023 | 2,4900 | 2,4900 | 2,2200 | 2,3300 | 2,3300 | 3.307.300 |
| 26 jul 2023 | 2,5300 | 2,5900 | 2,3800 | 2,4400 | 2,4400 | 2.298.600 |
| 25 jul 2023 | 2,6500 | 2,6500 | 2,5200 | 2,5750 | 2,5750 | 1.785.800 |
| 24 jul 2023 | 2,7500 | 2,7500 | 2,5200 | 2,6500 | 2,6500 | 2.546.200 |
| 21 jul 2023 | 2,9500 | 2,9500 | 2,7500 | 2,8100 | 2,8100 | 2.062.300 |
| 20 jul 2023 | 3,1000 | 3,1000 | 2,7900 | 2,8900 | 2,8900 | 2.293.300 |
| 19 jul 2023 | 2,9700 | 3,3300 | 2,9700 | 3,1000 | 3,1000 | 3.803.000 |
| 18 jul 2023 | 3,0200 | 3,1600 | 2,9400 | 2,9700 | 2,9700 | 1.872.900 |
| 17 jul 2023 | 2,7400 | 3,2400 | 2,7120 | 3,0400 | 3,0400 | 4.423.800 |
| 14 jul 2023 | 2,7000 | 2,8500 | 2,6950 | 2,7800 | 2,7800 | 2.301.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.