Mercados españoles abiertos en 1 hr 17 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.269,69 -4,36 (-0,01%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,94 +0,50 (+0,60%) Bitcoin EUR
53.487,06 -2.592,31 (-4,62%)
Interpace Biosciences, Inc. (IDXG)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:54PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 446 |
| 30 abr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 300 |
| 29 abr 2024 | 1,3600 | 1,4824 | 1,3300 | 1,3900 | 1,3900 | 22.836 |
| 26 abr 2024 | 1,4550 | 1,5400 | 1,3400 | 1,5000 | 1,5000 | 5677 |
| 25 abr 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4225 | 1,4225 | 2378 |
| 24 abr 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 102 |
| 23 abr 2024 | 1,5224 | 1,5350 | 1,4500 | 1,4675 | 1,4675 | 4751 |
| 22 abr 2024 | 1,4300 | 1,4500 | 1,4290 | 1,4500 | 1,4500 | 860 |
| 19 abr 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 6513 |
| 18 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 17 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 16 abr 2024 | 1,3700 | 1,5200 | 1,3700 | 1,4700 | 1,4700 | 9335 |
| 15 abr 2024 | 1,4450 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 1421 |
| 12 abr 2024 | 1,4570 | 1,4570 | 1,3850 | 1,3850 | 1,3850 | 1585 |
| 11 abr 2024 | 1,4600 | 1,4600 | 1,3150 | 1,3500 | 1,3500 | 7944 |
| 10 abr 2024 | 1,3700 | 1,5500 | 1,3700 | 1,4800 | 1,4800 | 11.430 |
| 09 abr 2024 | 1,4500 | 1,4900 | 1,3600 | 1,4900 | 1,4900 | 4301 |
| 08 abr 2024 | 1,3800 | 1,4500 | 1,3800 | 1,4500 | 1,4500 | 1276 |
| 05 abr 2024 | 1,5000 | 2,6000 | 1,4500 | 1,4500 | 1,4500 | 39.210 |
| 04 abr 2024 | 1,4000 | 1,5200 | 1,4000 | 1,5200 | 1,5200 | 2996 |
| 03 abr 2024 | 1,5000 | 1,5120 | 1,5000 | 1,5000 | 1,5000 | 9203 |
| 02 abr 2024 | 1,4600 | 1,5200 | 1,4000 | 1,5000 | 1,5000 | 3566 |
| 01 abr 2024 | 1,3500 | 1,3950 | 1,3500 | 1,3750 | 1,3750 | 965 |
| 28 mar 2024 | 1,5300 | 1,5300 | 1,4300 | 1,5000 | 1,5000 | 637 |
| 27 mar 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 107 |
| 26 mar 2024 | 1,6290 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 3114 |
| 25 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 3451 |
| 22 mar 2024 | 1,5200 | 1,6200 | 1,5200 | 1,6200 | 1,6200 | 825 |
| 21 mar 2024 | 1,6175 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 10.134 |
| 20 mar 2024 | 1,6400 | 1,6450 | 1,6400 | 1,6400 | 1,6400 | 635 |
| 19 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 18 mar 2024 | 1,6000 | 1,6175 | 1,5000 | 1,5000 | 1,5000 | 3267 |
| 15 mar 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 878 |
| 14 mar 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 5700 |
| 13 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 155 |
| 12 mar 2024 | 1,7300 | 1,7360 | 1,6800 | 1,6980 | 1,6980 | 8697 |
| 11 mar 2024 | 1,6700 | 1,7500 | 1,6000 | 1,7500 | 1,7500 | 9175 |
| 08 mar 2024 | 1,6500 | 1,7500 | 1,6000 | 1,6300 | 1,6300 | 40.634 |
| 07 mar 2024 | 1,2000 | 2,0060 | 1,2000 | 1,6600 | 1,6600 | 51.601 |
| 06 mar 2024 | 1,0700 | 1,2000 | 1,0700 | 1,2000 | 1,2000 | 3526 |
| 05 mar 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 04 mar 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 01 mar 2024 | 1,0620 | 1,1000 | 1,0450 | 1,0450 | 1,0450 | 2058 |
| 29 feb 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 22.881 |
| 28 feb 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 3130 |
| 27 feb 2024 | 1,0600 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 3873 |
| 26 feb 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0750 | 1,0750 | 808 |
| 23 feb 2024 | 1,0900 | 1,1000 | 1,0850 | 1,0860 | 1,0860 | 6036 |
| 22 feb 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 3192 |
| 21 feb 2024 | 1,0300 | 1,0850 | 1,0300 | 1,0500 | 1,0500 | 3723 |
| 20 feb 2024 | 0,9500 | 1,0200 | 0,9500 | 1,0000 | 1,0000 | 3982 |
| 16 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 102 |
| 15 feb 2024 | 0,9975 | 1,1000 | 0,9800 | 1,0500 | 1,0500 | 8022 |
| 14 feb 2024 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | - |
| 13 feb 2024 | 0,9500 | 0,9700 | 0,9500 | 0,9660 | 0,9660 | 4761 |
| 12 feb 2024 | 0,9210 | 0,9210 | 0,9000 | 0,9000 | 0,9000 | 2222 |
| 09 feb 2024 | 1,0000 | 1,0000 | 0,9350 | 0,9350 | 0,9350 | 6012 |
| 08 feb 2024 | 0,9000 | 1,0000 | 0,8200 | 1,0000 | 1,0000 | 17.801 |
| 07 feb 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0175 | 1,0175 | 706 |
| 06 feb 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 5138 |
| 05 feb 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 02 feb 2024 | 1,0825 | 1,1000 | 1,0790 | 1,0860 | 1,0860 | 1306 |
| 01 feb 2024 | 1,0550 | 1,0550 | 1,0000 | 1,0000 | 1,0000 | 2611 |
| 31 ene 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 598 |
| 30 ene 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 1202 |
| 29 ene 2024 | 1,0200 | 1,0550 | 1,0200 | 1,0550 | 1,0550 | 782 |
| 26 ene 2024 | 1,0350 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 4989 |
| 25 ene 2024 | 1,0250 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 1827 |
| 24 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 ene 2024 | 1,0400 | 1,0500 | 1,0250 | 1,0500 | 1,0500 | 6783 |
| 22 ene 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 2875 |
| 19 ene 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 488 |
| 18 ene 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 240 |
| 17 ene 2024 | 1,0420 | 1,0420 | 0,9880 | 0,9880 | 0,9880 | 1202 |
| 16 ene 2024 | 1,0300 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 12.806 |
| 12 ene 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 2601 |
| 11 ene 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | - |
| 10 ene 2024 | 1,0750 | 1,1200 | 1,0700 | 1,0740 | 1,0740 | 6640 |
| 09 ene 2024 | 1,1070 | 1,1070 | 1,0300 | 1,0300 | 1,0300 | 468 |
| 08 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 160 |
| 05 ene 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 4182 |
| 04 ene 2024 | 1,1300 | 1,1700 | 1,0275 | 1,0300 | 1,0300 | 5500 |
| 03 ene 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 601 |
| 02 ene 2024 | 1,0600 | 1,1000 | 0,9500 | 1,1000 | 1,1000 | 1804 |
| 29 dic 2023 | 1,1350 | 1,1800 | 1,0600 | 1,0800 | 1,0800 | 6319 |
| 28 dic 2023 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 6600 |
| 27 dic 2023 | 1,0800 | 1,1100 | 1,0000 | 1,1000 | 1,1000 | 17.059 |
| 26 dic 2023 | 0,7800 | 1,1900 | 0,7800 | 1,1008 | 1,1008 | 35.672 |
| 22 dic 2023 | 0,8730 | 0,8800 | 0,8000 | 0,8800 | 0,8800 | 15.581 |
| 21 dic 2023 | 0,9700 | 0,9700 | 0,8793 | 0,9000 | 0,9000 | 14.809 |
| 20 dic 2023 | 1,0200 | 1,0700 | 1,0000 | 1,0000 | 1,0000 | 2600 |
| 19 dic 2023 | 1,0630 | 1,0750 | 0,9200 | 1,0000 | 1,0000 | 9352 |
| 18 dic 2023 | 0,8200 | 1,0600 | 0,8200 | 1,0400 | 1,0400 | 4280 |
| 15 dic 2023 | 1,0600 | 1,0700 | 1,0200 | 1,0625 | 1,0625 | 1406 |
| 14 dic 2023 | 1,0600 | 1,1400 | 1,0600 | 1,0600 | 1,0600 | 3625 |
| 13 dic 2023 | 1,0600 | 1,1000 | 1,0600 | 1,0840 | 1,0840 | 910 |
| 12 dic 2023 | 1,0600 | 1,1800 | 1,0600 | 1,1150 | 1,1150 | 3637 |
| 11 dic 2023 | 1,2200 | 1,2200 | 1,1000 | 1,1000 | 1,1000 | 5433 |
| 08 dic 2023 | 1,0600 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 1422 |
| 07 dic 2023 | 1,2000 | 1,2000 | 1,0600 | 1,0600 | 1,0600 | 2834 |
| *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.