Mercados españoles abiertos en 1 hr 52 mins
S&P 500
3.635,41+57,82(+1,62%)Nasdaq
12.036,79+156,15(+1,31%)NIKKEI 225
26.378,11+212,52(+0,81%)
Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
305,63+3,78 (+1,25%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 nov. 2020 | 304,81 | 309,77 | 303,26 | 305,63 | 305,63 | 978.300 |
| 23 nov. 2020 | 301,00 | 306,00 | 297,57 | 301,85 | 301,85 | 876.900 |
| 20 nov. 2020 | 300,27 | 306,69 | 297,21 | 300,80 | 300,80 | 878.800 |
| 19 nov. 2020 | 295,71 | 300,83 | 292,65 | 299,00 | 299,00 | 984.700 |
| 18 nov. 2020 | 296,99 | 301,10 | 295,00 | 295,23 | 295,23 | 1.078.800 |
| 17 nov. 2020 | 296,73 | 299,37 | 293,99 | 297,95 | 297,95 | 1.279.200 |
| 16 nov. 2020 | 309,00 | 309,07 | 295,79 | 296,73 | 296,73 | 1.653.400 |
| 13 nov. 2020 | 305,64 | 310,01 | 304,11 | 308,86 | 308,86 | 870.500 |
| 12 nov. 2020 | 302,18 | 307,64 | 299,69 | 304,31 | 304,31 | 971.700 |
| 11 nov. 2020 | 303,29 | 307,89 | 299,32 | 302,35 | 302,35 | 981.700 |
| 10 nov. 2020 | 301,61 | 308,00 | 299,19 | 301,56 | 301,56 | 1.618.900 |
| 09 nov. 2020 | 316,84 | 319,05 | 305,18 | 305,69 | 305,69 | 1.595.700 |
| 06 nov. 2020 | 310,10 | 311,25 | 302,41 | 308,16 | 308,16 | 880.900 |
| 05 nov. 2020 | 319,53 | 319,55 | 307,69 | 311,72 | 311,72 | 705.500 |
| 04 nov. 2020 | 308,50 | 311,94 | 299,70 | 311,33 | 311,33 | 1.645.300 |
| 03 nov. 2020 | 297,00 | 301,60 | 293,77 | 296,63 | 296,63 | 1.198.900 |
| 02 nov. 2020 | 298,00 | 303,87 | 288,88 | 292,88 | 292,88 | 1.572.100 |
| 30 oct. 2020 | 308,59 | 311,77 | 288,01 | 292,70 | 292,70 | 2.726.500 |
| 29 oct. 2020 | 309,85 | 319,15 | 305,25 | 314,90 | 314,90 | 1.468.700 |
| 28 oct. 2020 | 317,36 | 320,00 | 309,66 | 309,69 | 309,69 | 1.248.400 |
| 27 oct. 2020 | 321,44 | 328,00 | 318,44 | 321,74 | 321,74 | 1.227.200 |
| 26 oct. 2020 | 321,29 | 323,50 | 313,31 | 319,06 | 319,06 | 926.000 |
| 23 oct. 2020 | 327,88 | 327,88 | 320,00 | 323,55 | 323,55 | 760.600 |
| 22 oct. 2020 | 318,84 | 326,88 | 318,84 | 325,92 | 325,92 | 818.700 |
| 21 oct. 2020 | 320,51 | 323,39 | 316,42 | 317,85 | 317,85 | 553.100 |
| 20 oct. 2020 | 320,95 | 325,25 | 318,62 | 320,44 | 320,44 | 685.500 |
| 19 oct. 2020 | 328,35 | 329,28 | 318,67 | 321,26 | 321,26 | 1.012.300 |
| 16 oct. 2020 | 326,20 | 332,73 | 325,57 | 326,31 | 326,31 | 1.556.100 |
| 15 oct. 2020 | 327,93 | 330,71 | 320,15 | 323,78 | 323,78 | 1.241.400 |
| 14 oct. 2020 | 345,50 | 347,43 | 326,24 | 330,12 | 330,12 | 1.653.300 |
| 13 oct. 2020 | 341,87 | 346,50 | 337,53 | 345,14 | 345,14 | 1.731.300 |
| 12 oct. 2020 | 341,06 | 356,00 | 339,63 | 352,32 | 352,32 | 1.672.900 |
| 09 oct. 2020 | 337,99 | 339,60 | 333,97 | 339,04 | 339,04 | 1.420.100 |
| 08 oct. 2020 | 327,78 | 334,00 | 322,64 | 333,78 | 333,78 | 1.363.800 |
| 07 oct. 2020 | 319,32 | 325,32 | 314,55 | 324,34 | 324,34 | 1.156.700 |
| 06 oct. 2020 | 317,79 | 323,93 | 315,10 | 317,28 | 317,28 | 1.327.100 |
| 05 oct. 2020 | 310,74 | 320,62 | 310,08 | 316,17 | 316,17 | 1.430.800 |
| 02 oct. 2020 | 306,15 | 311,78 | 305,00 | 308,43 | 308,43 | 1.555.700 |
| 01 oct. 2020 | 312,77 | 313,14 | 306,15 | 309,61 | 309,61 | 1.783.500 |
| 30 sept. 2020 | 305,18 | 310,61 | 303,61 | 309,08 | 309,08 | 1.574.500 |
| 29 sept. 2020 | 304,60 | 309,70 | 302,37 | 305,50 | 305,50 | 1.610.800 |
| 28 sept. 2020 | 307,25 | 307,61 | 297,67 | 305,46 | 305,46 | 1.907.100 |
| 25 sept. 2020 | 284,43 | 302,23 | 279,88 | 299,89 | 299,89 | 4.336.900 |
| 24 sept. 2020 | 273,69 | 287,49 | 267,10 | 286,31 | 286,31 | 2.544.600 |
| 23 sept. 2020 | 274,70 | 278,16 | 271,14 | 273,00 | 273,00 | 2.173.300 |
| 22 sept. 2020 | 268,81 | 275,26 | 261,25 | 268,51 | 268,51 | 4.232.800 |
| 21 sept. 2020 | 266,87 | 283,24 | 260,42 | 270,13 | 270,13 | 7.343.500 |
| 18 sept. 2020 | 298,36 | 300,92 | 290,83 | 295,50 | 295,50 | 4.340.200 |
| 17 sept. 2020 | 315,91 | 316,81 | 293,49 | 298,02 | 298,02 | 5.365.900 |
| 16 sept. 2020 | 355,19 | 376,67 | 320,24 | 322,47 | 322,47 | 3.409.800 |
| 15 sept. 2020 | 355,22 | 358,37 | 351,35 | 352,19 | 352,19 | 773.600 |
| 14 sept. 2020 | 354,69 | 358,96 | 352,16 | 353,65 | 353,65 | 751.500 |
| 11 sept. 2020 | 349,11 | 350,86 | 345,02 | 349,93 | 349,93 | 683.900 |
| 10 sept. 2020 | 346,83 | 353,68 | 343,56 | 346,11 | 346,11 | 598.100 |
| 09 sept. 2020 | 342,96 | 351,60 | 341,00 | 347,00 | 347,00 | 684.200 |
| 08 sept. 2020 | 336,00 | 346,16 | 333,71 | 340,95 | 340,95 | 1.095.400 |
| 04 sept. 2020 | 346,06 | 346,06 | 332,64 | 342,39 | 342,39 | 845.200 |
| 03 sept. 2020 | 366,74 | 366,74 | 342,61 | 346,52 | 346,52 | 957.600 |
| 02 sept. 2020 | 349,45 | 368,30 | 347,99 | 364,53 | 364,53 | 1.126.500 |
| 01 sept. 2020 | 355,35 | 356,67 | 346,91 | 347,84 | 347,84 | 962.400 |
| 31 ago. 2020 | 352,18 | 359,35 | 351,01 | 357,22 | 357,22 | 802.600 |
| 28 ago. 2020 | 351,58 | 354,28 | 350,59 | 354,00 | 354,00 | 507.800 |
| 27 ago. 2020 | 353,13 | 353,13 | 345,10 | 351,11 | 351,11 | 855.200 |
| 26 ago. 2020 | 351,27 | 355,22 | 348,21 | 353,56 | 353,56 | 599.800 |
| 25 ago. 2020 | 349,83 | 352,68 | 348,56 | 350,95 | 350,95 | 454.100 |
| 24 ago. 2020 | 355,00 | 355,15 | 344,39 | 348,87 | 348,87 | 591.200 |
| 21 ago. 2020 | 353,69 | 354,31 | 348,42 | 353,07 | 353,07 | 588.700 |
| 20 ago. 2020 | 351,01 | 355,23 | 346,98 | 354,60 | 354,60 | 660.200 |
| 19 ago. 2020 | 358,42 | 358,42 | 351,77 | 353,35 | 353,35 | 614.600 |
| 18 ago. 2020 | 354,03 | 358,61 | 349,72 | 356,07 | 356,07 | 758.400 |
| 17 ago. 2020 | 351,63 | 357,22 | 349,82 | 354,13 | 354,13 | 767.400 |
| 14 ago. 2020 | 354,29 | 354,87 | 344,00 | 347,56 | 347,56 | 693.400 |
| 13 ago. 2020 | 346,06 | 357,10 | 344,15 | 353,53 | 353,53 | 991.400 |
| 12 ago. 2020 | 342,48 | 346,13 | 339,29 | 344,14 | 344,14 | 1.124.600 |
| 11 ago. 2020 | 354,39 | 354,39 | 339,90 | 341,21 | 341,21 | 1.117.800 |
| 10 ago. 2020 | 357,01 | 357,99 | 352,10 | 353,35 | 353,35 | 951.200 |
| 07 ago. 2020 | 343,00 | 360,69 | 343,00 | 355,66 | 355,66 | 4.265.700 |
| 06 ago. 2020 | 400,74 | 403,66 | 393,13 | 399,33 | 399,33 | 853.100 |
| 05 ago. 2020 | 397,40 | 404,20 | 395,11 | 400,74 | 400,74 | 526.800 |
| 04 ago. 2020 | 397,73 | 399,31 | 391,02 | 393,68 | 393,68 | 571.900 |
| 03 ago. 2020 | 385,19 | 401,77 | 384,94 | 397,86 | 397,86 | 1.033.000 |
| 31 jul. 2020 | 382,00 | 384,68 | 377,23 | 382,16 | 382,16 | 933.500 |
| 30 jul. 2020 | 381,55 | 386,18 | 380,20 | 382,78 | 382,78 | 612.300 |
| 29 jul. 2020 | 387,74 | 388,50 | 384,28 | 385,28 | 385,28 | 629.500 |
| 28 jul. 2020 | 392,68 | 396,55 | 384,18 | 385,42 | 385,42 | 591.200 |
| 27 jul. 2020 | 384,99 | 395,50 | 383,23 | 393,04 | 393,04 | 668.100 |
| 24 jul. 2020 | 385,00 | 385,00 | 376,63 | 382,25 | 382,25 | 537.900 |
| 23 jul. 2020 | 395,50 | 399,46 | 383,80 | 386,45 | 386,45 | 784.100 |
| 22 jul. 2020 | 391,42 | 394,00 | 384,65 | 391,71 | 391,71 | 574.400 |
| 21 jul. 2020 | 399,00 | 401,54 | 388,22 | 389,84 | 389,84 | 902.400 |
| 20 jul. 2020 | 385,13 | 402,14 | 383,86 | 398,62 | 398,62 | 1.258.000 |
| 17 jul. 2020 | 378,24 | 385,23 | 376,15 | 383,64 | 383,64 | 1.319.000 |
| 16 jul. 2020 | 382,32 | 382,32 | 373,07 | 375,88 | 375,88 | 812.800 |
| 15 jul. 2020 | 380,00 | 383,24 | 375,34 | 382,33 | 382,33 | 1.008.100 |
| 14 jul. 2020 | 367,99 | 376,92 | 361,53 | 376,25 | 376,25 | 716.900 |
| 13 jul. 2020 | 370,51 | 382,32 | 366,53 | 369,13 | 369,13 | 952.800 |
| 10 jul. 2020 | 372,60 | 374,23 | 369,90 | 370,25 | 370,25 | 571.000 |
| 09 jul. 2020 | 370,00 | 375,28 | 367,14 | 372,60 | 372,60 | 891.300 |
| 08 jul. 2020 | 375,99 | 376,33 | 366,45 | 369,87 | 369,87 | 1.101.400 |
| 07 jul. 2020 | 370,22 | 378,79 | 369,11 | 372,12 | 372,12 | 719.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
