Mercados españoles cerrados

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,85-2,54 (-1,89%)
A partir del 02:19PM EDT. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept 2024133,64133,64130,36131,85131,85557.439
19 sept 2024134,92136,19133,81134,39134,391.215.600
18 sept 2024130,19134,94129,69130,97130,972.220.000
17 sept 2024130,18131,55128,55130,21130,211.503.000
16 sept 2024129,80131,03127,50129,52129,521.510.600
13 sept 2024126,31129,71126,31129,18129,181.180.200
12 sept 2024124,26126,28120,51126,25126,251.635.500
11 sept 2024123,19125,86122,47124,83124,832.246.400
10 sept 2024122,76124,78121,73124,13124,131.126.300
09 sept 2024125,00126,67121,32122,54122,541.972.100
06 sept 2024129,87130,80123,87124,39124,391.416.700
05 sept 2024128,39130,84128,03129,76129,761.253.600
04 sept 2024128,06130,75127,36128,59128,59910.300
03 sept 2024131,30133,67129,77130,26130,261.121.600
30 ago 2024133,84134,09130,41131,40131,40969.000
29 ago 2024133,01135,21131,76133,78133,781.226.100
28 ago 2024132,71133,41129,95131,70131,701.447.600
27 ago 2024129,78131,15128,44130,90130,901.378.300
26 ago 2024131,68132,72130,15130,42130,42890.100
23 ago 2024131,51132,62129,50131,39131,39831.900
22 ago 2024133,93135,13129,18129,33129,331.042.400
21 ago 2024132,55133,29129,90132,62132,621.619.300
20 ago 2024137,10137,18132,37132,51132,512.335.200
19 ago 2024130,88136,30130,04135,90135,901.921.100
16 ago 2024130,00132,65128,12130,31130,311.764.900
15 ago 2024123,56129,33123,56128,80128,801.991.400
14 ago 2024122,13126,57122,00122,28122,282.177.400
13 ago 2024124,16128,50113,21119,72119,723.746.500
12 ago 2024123,15125,50120,50124,54124,541.281.200
09 ago 2024126,59126,66123,30123,56123,561.860.400
08 ago 2024120,85126,89120,16126,70126,702.064.500
07 ago 2024119,81129,62118,37121,10121,104.502.900
06 ago 2024115,47118,77114,01116,36116,361.800.700
05 ago 2024111,45118,29108,81115,47115,472.158.100
02 ago 2024120,29120,56114,71117,70117,701.824.100
01 ago 2024123,00126,00120,88122,35122,351.834.000
31 jul 2024123,56125,58121,81122,60122,601.440.000
30 jul 2024122,03123,41121,10122,50122,501.263.400
29 jul 2024120,66122,57119,24121,56121,561.106.400
26 jul 2024118,56123,87117,76120,43120,431.467.600
25 jul 2024116,34121,62115,95117,30117,301.551.700
24 jul 2024114,62118,54113,91116,29116,291.336.800
23 jul 2024118,80119,19115,31115,60115,601.143.300
22 jul 2024116,21118,15114,36117,61117,611.243.400
19 jul 2024115,43116,21113,32114,49114,491.373.000
18 jul 2024119,93121,51115,77115,79115,791.561.200
17 jul 2024124,23125,89119,87119,89119,891.948.300
16 jul 2024117,00126,29116,99125,23125,232.571.700
15 jul 2024116,11117,64114,52116,56116,561.408.800
12 jul 2024118,46119,94115,42116,09116,091.612.100
11 jul 2024116,70119,48114,50118,00118,002.576.900
10 jul 2024111,40113,83108,05113,17113,172.345.300
09 jul 2024107,81107,94104,62106,68106,681.741.300
08 jul 2024109,33110,23107,76107,84107,841.949.900
05 jul 2024105,56109,05105,00108,52108,521.367.600
03 jul 2024105,44106,72104,17105,28105,28986.700
02 jul 2024106,19107,56105,48105,51105,513.067.600
01 jul 2024104,19108,43103,57105,50105,501.770.500
28 jun 2024106,79107,34103,52104,38104,383.553.400
27 jun 2024105,50107,28104,61106,46106,462.173.800
26 jun 2024109,24109,24105,61105,68105,683.698.600
25 jun 2024108,24112,49106,26109,84109,842.952.600
25 jun 20241028:1000 Split de acciones
24 jun 2024106,42107,64105,61107,24107,243.227.714
21 jun 2024105,60106,45104,09105,61105,6136.651.490
20 jun 2024105,08106,59103,20105,30105,302.858.251
18 jun 2024106,01106,51103,82105,16105,162.686.575
17 jun 2024104,52106,65104,13106,10106,102.634.353
14 jun 2024105,54107,22104,68105,70105,701.650.865
13 jun 2024105,54107,98105,14106,25106,251.944.051
12 jun 2024112,50113,60105,51105,55105,552.207.836
11 jun 2024106,13110,92105,71109,52109,522.839.850
10 jun 2024107,90107,96104,23106,83106,833.856.850
07 jun 2024111,87115,76108,09110,60110,602.929.903
06 jun 2024103,88115,76102,95111,60111,607.411.366
05 jun 202499,77103,9199,77103,88103,883.058.506
04 jun 2024101,42101,4398,5999,2899,284.147.672
03 jun 2024101,32104,67100,10100,55100,551.642.230
31 may 202498,57101,5198,02101,44101,443.346.654
30 may 202498,6199,8297,3698,3098,302.047.468
29 may 2024101,14101,3398,3398,9998,992.410.968
28 may 2024103,97104,07100,68102,17102,171.532.234
24 may 2024103,78104,33101,50103,58103,581.117.230
23 may 2024103,78104,45101,81102,97102,971.736.909
22 may 2024104,02106,70103,11104,46104,461.701.237
21 may 2024105,06105,35103,91104,68104,681.761.786
20 may 2024108,27108,49105,32105,57105,572.107.914
17 may 2024110,74110,74107,64108,04108,041.065.214
16 may 2024111,28112,04110,13111,34111,341.024.813
15 may 2024115,03115,06110,05111,88111,881.278.524
14 may 2024111,64116,42111,14112,43112,431.958.032
13 may 2024107,94111,14107,94109,70109,701.732.900
10 may 2024108,32109,18106,55107,52107,521.212.732
09 may 2024107,32109,51106,88108,32108,321.804.140
08 may 2024108,28109,11105,58107,61107,612.928.464
07 may 2024115,76116,18109,66109,75109,753.032.703
06 may 2024114,82116,15112,75115,74115,741.853.690
03 may 2024123,62124,41114,46114,72114,723.070.636
02 may 2024122,52122,86118,86120,61120,611.676.462
01 may 2024119,07123,43118,62121,28121,281.440.536
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...