Mercados españoles cerrados en 4 hrs 17 min

Incyte Corp (ICY.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,21-0,03 (-0,06%)
A partir del 12:22PM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202449,2649,3049,2149,2149,218
10 may 202449,6749,7649,2449,2449,24-
09 may 202449,7849,8449,3549,5149,51-
08 may 202450,6250,6449,6149,7949,79-
07 may 202450,3050,7650,2050,3250,32-
06 may 202449,9550,2849,8550,2250,22-
03 may 202449,6749,6749,1249,6249,62-
02 may 202449,4449,7949,4149,4649,46-
30 abr 202449,1349,5147,5048,2148,21-
29 abr 202448,1949,6048,1949,6049,60-
26 abr 202447,8148,2947,7248,1048,10-
25 abr 202448,2148,4147,2047,5747,57-
24 abr 202448,3448,3547,9348,2248,22-
23 abr 202448,7248,7648,0948,6048,60-
22 abr 202449,1449,4249,0249,0949,09-
19 abr 202449,5649,5649,1149,1149,11-
18 abr 202449,4949,7249,0649,3649,36-
17 abr 202450,1450,1649,8049,8049,80-
16 abr 202450,3050,8450,2250,4050,40-
15 abr 202450,6050,8850,6050,6050,60-
12 abr 202451,3251,6250,8250,8450,84-
11 abr 202451,1651,6451,1651,4451,44-
10 abr 202450,9651,1450,9051,1051,10-
09 abr 202450,6851,8450,6451,1651,16-
08 abr 202450,9851,0450,5050,8250,82-
05 abr 202450,8251,0850,2451,0451,04-
04 abr 202451,0451,1850,8450,8450,84-
03 abr 202451,7051,8650,8650,8650,86-
02 abr 202452,7453,0252,3052,3052,30-
28 mar 202452,8053,0052,5652,6652,66-
27 mar 202452,2652,8452,2652,6252,62-
26 mar 202453,0053,0452,1852,5052,50-
25 mar 202452,6252,7052,2852,5852,58-
22 mar 202453,2453,4452,9852,9852,98-
21 mar 202453,4054,1453,0653,2653,26-
20 mar 202453,7053,8253,0853,3253,32-
19 mar 202452,8053,4452,8053,4053,40-
18 mar 202453,6653,6853,2453,2653,26-
15 mar 202453,8053,8053,0253,4653,46-
14 mar 202453,9054,1053,4653,5653,56-
13 mar 202454,3054,6253,5853,5853,58-
12 mar 202455,6655,7654,1454,3254,32-
11 mar 202454,8455,6654,8055,6655,66-
08 mar 202453,9254,8453,8454,6854,68-
07 mar 202454,2854,5853,7254,0054,00-
06 mar 202454,2454,4453,7454,2454,24-
05 mar 202454,9055,0853,5054,0654,06-
04 mar 202454,4254,8253,5254,8254,82-
01 mar 202454,0854,8053,9654,3454,34-
29 feb 202455,3455,4254,0854,0854,08-
28 feb 202456,2856,4255,4655,4655,46-
27 feb 202455,7456,4855,1856,3456,34-
26 feb 202456,0856,0855,4855,8655,86-
23 feb 202456,3056,7855,9456,0256,02-
22 feb 202455,7656,4255,3056,4256,42-
21 feb 202454,3655,7054,0855,7055,70-
20 feb 202453,7654,5653,4854,5654,56-
19 feb 202453,7453,8653,7253,7653,76-
16 feb 202454,7454,9453,9053,9053,90-
15 feb 202454,0455,0053,7454,5854,58-
14 feb 202455,4255,5053,6653,6653,66-
13 feb 202453,8656,0053,7255,3455,34-
12 feb 202453,4453,9053,3853,6453,64-
09 feb 202453,2053,6253,2053,4053,40-
08 feb 202453,1853,3852,3052,9852,98-
07 feb 202455,3855,4253,4653,4653,46-
06 feb 202453,9855,5853,9855,2455,24-
05 feb 202454,1454,3653,8454,1454,14-
02 feb 202454,4054,7053,9254,0054,00-
01 feb 202454,4654,5653,8454,4254,42-
31 ene 202454,7454,7854,1054,3454,34-
30 ene 202455,8455,8854,7454,7654,76-
29 ene 202455,9056,1455,6055,6655,66-
26 ene 202456,0656,3855,6855,7455,74-
25 ene 202456,0256,2655,4856,0656,06-
24 ene 202457,0057,0055,9655,9655,96-
23 ene 202456,3457,1856,3457,1857,18-
22 ene 202456,4056,7655,8056,4256,42-
19 ene 202456,2056,5255,8456,2856,28-
18 ene 202456,3856,8855,8656,3656,368
17 ene 202456,3056,8456,0456,3856,38-
16 ene 202457,4457,5856,4056,4256,42-
15 ene 202457,2257,8057,2257,4657,46259
12 ene 202457,4657,9857,0857,2857,28-
11 ene 202458,5058,5457,4457,5057,50-
10 ene 202458,8459,3458,4858,5058,50-
09 ene 202460,0660,2858,2258,8658,86-
08 ene 202459,6259,9057,9659,9059,90-
05 ene 202460,8861,0259,8059,8059,80-
04 ene 202459,3461,2259,3460,9260,92-
03 ene 202459,6661,0659,6660,2260,22-
02 ene 202456,9459,6856,9259,6859,68-
29 dic 202356,7056,7856,6656,6656,66-
28 dic 202356,4056,8656,3456,7456,74-
27 dic 202356,6256,6655,9656,4656,46-
22 dic 202356,1257,3855,9657,2057,20-
21 dic 202355,5856,1855,4256,1856,18-
20 dic 202356,5056,6455,7255,8055,80-
19 dic 202355,4656,4254,6856,4256,42-
18 dic 202357,1257,6655,4655,5055,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...