Mercados españoles cerrados en 4 hrs 22 min

IDEAYA Biosciences, Inc. (IDYA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,37-0,51 (-1,46%)
Al cierre: 04:00PM EDT
37,62 +3,25 (+9,46%)
Después del cierre: 07:43PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202434,5035,0934,1934,3734,37862.500
26 jun 202436,0036,0034,7634,8834,88844.800
25 jun 202436,8337,6736,0136,1236,12668.000
24 jun 202437,2637,5236,6237,0037,00663.700
21 jun 202436,5737,0336,0436,9936,991.940.200
20 jun 202437,2837,3336,0136,2736,27973.300
18 jun 202437,5137,7537,1237,2737,27758.600
17 jun 202438,0438,4937,4637,5637,56653.800
14 jun 202438,4138,8637,8238,1138,11524.900
13 jun 202439,4140,6538,8838,9338,93755.800
12 jun 202439,8840,3738,7639,4139,41769.200
11 jun 202437,8238,3536,8537,5837,58606.700
10 jun 202437,6138,7437,2738,3338,33914.600
07 jun 202439,3939,4437,3938,0138,01825.900
06 jun 202439,6739,9738,7639,6339,63497.700
05 jun 202439,1739,9238,6739,6639,66878.200
04 jun 202439,4740,1038,4738,6138,611.040.100
03 jun 202437,5240,0836,7738,8938,891.153.900
31 may 202435,9437,4135,8736,5536,55973.600
30 may 202436,3236,4835,5835,7935,79903.100
29 may 202437,0037,2335,5735,9135,911.151.100
28 may 202436,8438,3535,9537,5337,531.530.900
24 may 202438,7040,4037,4437,7137,712.126.900
23 may 202441,5841,5838,2338,4538,451.002.900
22 may 202440,7741,7839,9941,3841,381.284.200
21 may 202440,2842,2039,9041,0041,001.505.800
20 may 202440,6741,2840,3040,3240,32596.600
17 may 202440,8941,2540,0240,5040,50761.300
16 may 202442,4442,8241,2141,5341,53532.200
15 may 202442,4844,1542,0842,4442,44762.100
14 may 202441,3641,9440,7641,8041,80373.300
13 may 202441,4541,6140,8941,0741,07452.200
10 may 202440,6541,2340,0041,1741,17446.800
09 may 202441,4141,5240,4740,6440,64406.400
08 may 202441,8142,3740,5741,4141,41550.900
07 may 202442,4543,8141,7042,7542,75933.300
06 may 202442,3243,2941,7843,0943,09435.300
03 may 202442,2743,0042,0042,1842,18356.000
02 may 202441,8642,1340,9141,4941,49473.000
01 may 202440,8142,4440,4641,1841,181.134.500
30 abr 202440,4741,2339,9740,6540,65724.400
29 abr 202439,9841,3839,9840,6540,65636.200
26 abr 202438,9040,3638,1139,9439,94619.400
25 abr 202439,0639,9337,8138,6238,62734.700
24 abr 202439,1340,3138,9639,8539,851.369.700
23 abr 202438,0039,5338,0039,0239,02486.200
22 abr 202437,6138,5236,8537,5937,59784.200
19 abr 202437,3838,3036,5837,1337,13726.200
18 abr 202439,9740,1737,5137,6237,62845.300
17 abr 202441,4041,4439,8140,1740,17496.400
16 abr 202441,3642,0540,8141,1741,17404.900
15 abr 202441,9242,6840,9741,5141,51339.900
12 abr 202443,3043,8341,2941,9741,97400.700
11 abr 202442,6743,6042,2043,4643,46533.800
10 abr 202441,3442,4241,0942,3042,30532.600
09 abr 202442,1142,7141,7042,5742,57579.400
08 abr 202443,0243,0341,4341,9941,99477.600
05 abr 202441,3742,6540,7042,5142,51386.100
04 abr 202442,4343,0341,2141,4041,40396.600
03 abr 202440,9742,1640,7742,1542,15482.800
02 abr 202442,0042,7241,3541,5041,50661.600
01 abr 202443,8444,2542,3742,5242,52636.500
28 mar 202443,5344,1742,8443,8843,88729.100
27 mar 202442,9043,5542,5443,3143,31634.600
26 mar 202442,7943,2342,1342,5142,51695.700
25 mar 202442,7843,6942,2242,3142,31670.400
22 mar 202445,3245,3242,9943,0343,03583.000
21 mar 202445,8446,4045,2345,6345,63967.400
20 mar 202444,0244,8942,7144,8144,81633.600
19 mar 202443,3545,3042,8344,3144,31704.700
18 mar 202443,9044,4443,2143,4643,46889.000
15 mar 202444,4945,4143,8444,3044,302.110.500
14 mar 202445,3145,9243,9644,8044,80832.200
13 mar 202444,7845,7744,3845,7145,71535.200
12 mar 202443,5846,0743,0044,7644,76597.500
11 mar 202445,4945,6643,4443,5843,58677.300
08 mar 202446,2747,4445,0045,5645,56508.500
07 mar 202446,5946,9945,1845,2345,23814.100
06 mar 202445,5647,7245,2946,3646,36534.800
05 mar 202446,4746,9444,6644,8344,83516.700
04 mar 202446,4647,3745,9746,7746,77552.000
01 mar 202444,7546,9744,7546,2246,22742.500
29 feb 202445,2645,6344,5744,7044,701.150.500
28 feb 202444,8145,3844,2744,5744,57787.800
27 feb 202446,1046,4944,3345,4145,41919.300
26 feb 202445,7746,9545,5246,1846,18654.200
23 feb 202444,8946,5544,6045,8845,88768.300
22 feb 202444,5945,6744,1344,5544,55852.700
21 feb 202444,4844,8943,4744,2944,29714.200
20 feb 202446,6247,1942,8244,0144,01674.500
16 feb 202446,2247,4446,1047,1347,13568.000
15 feb 202446,8647,7446,3846,4446,44801.300
14 feb 202445,3246,6644,8546,5846,58615.200
13 feb 202445,0445,9744,4444,7544,75829.800
12 feb 202445,9646,8645,4246,4846,48724.400
09 feb 202445,6046,4144,6345,8945,89757.800
08 feb 202443,4145,3642,9144,8044,80959.900
07 feb 202443,2043,9442,3943,5143,51734.500
06 feb 202443,3943,7142,6843,1843,181.029.400
05 feb 202443,9044,1342,8343,5943,59956.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...