ILMN - Illumina, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 321,00 | 328,33 | 319,64 | 326,47 | 326,47 | 935.947 |
| 05 dic. 2019 | 320,00 | 321,34 | 318,99 | 319,81 | 319,81 | 473.000 |
| 04 dic. 2019 | 321,69 | 322,42 | 319,36 | 319,68 | 319,68 | 704.600 |
| 03 dic. 2019 | 317,52 | 323,37 | 315,52 | 322,97 | 322,97 | 662.800 |
| 02 dic. 2019 | 320,33 | 321,82 | 316,77 | 319,67 | 319,67 | 833.600 |
| 29 nov. 2019 | 320,00 | 322,78 | 318,62 | 320,76 | 320,76 | 444.400 |
| 27 nov. 2019 | 319,82 | 321,10 | 318,84 | 320,94 | 320,94 | 719.900 |
| 26 nov. 2019 | 317,00 | 321,23 | 315,27 | 319,41 | 319,41 | 1.090.600 |
| 25 nov. 2019 | 315,52 | 318,00 | 314,21 | 317,23 | 317,23 | 713.300 |
| 22 nov. 2019 | 313,86 | 316,00 | 312,06 | 315,62 | 315,62 | 604.900 |
| 21 nov. 2019 | 313,94 | 314,67 | 309,36 | 312,85 | 312,85 | 576.800 |
| 20 nov. 2019 | 308,61 | 315,79 | 308,39 | 314,91 | 314,91 | 1.073.700 |
| 19 nov. 2019 | 307,31 | 313,84 | 307,00 | 311,01 | 311,01 | 862.200 |
| 18 nov. 2019 | 305,90 | 306,85 | 301,93 | 306,67 | 306,67 | 996.500 |
| 15 nov. 2019 | 301,05 | 306,49 | 299,24 | 305,99 | 305,99 | 750.200 |
| 14 nov. 2019 | 299,56 | 300,24 | 294,90 | 298,44 | 298,44 | 562.000 |
| 13 nov. 2019 | 295,29 | 298,65 | 294,24 | 298,22 | 298,22 | 377.300 |
| 12 nov. 2019 | 295,87 | 299,00 | 294,25 | 295,73 | 295,73 | 607.200 |
| 11 nov. 2019 | 293,02 | 295,62 | 290,82 | 295,00 | 295,00 | 743.500 |
| 08 nov. 2019 | 293,00 | 294,95 | 290,26 | 293,39 | 293,39 | 935.600 |
| 07 nov. 2019 | 299,35 | 299,82 | 293,33 | 295,25 | 295,25 | 932.600 |
| 06 nov. 2019 | 300,90 | 301,33 | 293,06 | 297,25 | 297,25 | 826.600 |
| 05 nov. 2019 | 305,06 | 307,32 | 300,64 | 300,87 | 300,87 | 754.700 |
| 04 nov. 2019 | 302,97 | 305,46 | 300,14 | 303,68 | 303,68 | 739.400 |
| 01 nov. 2019 | 297,28 | 303,79 | 296,84 | 300,45 | 300,45 | 903.500 |
| 31 oct. 2019 | 296,34 | 300,34 | 291,95 | 295,52 | 295,52 | 905.500 |
| 30 oct. 2019 | 301,58 | 302,21 | 292,90 | 296,51 | 296,51 | 1.095.000 |
| 29 oct. 2019 | 303,00 | 307,84 | 300,00 | 301,79 | 301,79 | 1.042.000 |
| 28 oct. 2019 | 292,93 | 311,14 | 291,48 | 304,06 | 304,06 | 2.371.500 |
| 25 oct. 2019 | 298,85 | 299,46 | 279,76 | 290,64 | 290,64 | 4.902.500 |
| 24 oct. 2019 | 313,37 | 315,80 | 309,01 | 315,50 | 315,50 | 978.900 |
| 23 oct. 2019 | 309,77 | 315,63 | 308,54 | 312,59 | 312,59 | 603.600 |
| 22 oct. 2019 | 314,38 | 317,71 | 308,36 | 309,05 | 309,05 | 714.500 |
| 21 oct. 2019 | 309,75 | 314,97 | 309,75 | 313,83 | 313,83 | 618.900 |
| 18 oct. 2019 | 311,26 | 312,48 | 307,18 | 309,44 | 309,44 | 597.900 |
| 17 oct. 2019 | 311,84 | 312,70 | 309,20 | 310,55 | 310,55 | 596.200 |
| 16 oct. 2019 | 311,98 | 312,86 | 307,64 | 309,67 | 309,67 | 652.400 |
| 15 oct. 2019 | 309,97 | 313,24 | 308,84 | 312,17 | 312,17 | 618.300 |
| 14 oct. 2019 | 302,62 | 310,42 | 302,49 | 310,31 | 310,31 | 722.000 |
| 11 oct. 2019 | 302,34 | 307,50 | 302,10 | 302,58 | 302,58 | 677.700 |
| 10 oct. 2019 | 296,80 | 299,69 | 295,00 | 298,18 | 298,18 | 512.400 |
| 09 oct. 2019 | 291,42 | 299,10 | 291,40 | 296,96 | 296,96 | 837.000 |
| 08 oct. 2019 | 297,66 | 300,76 | 286,00 | 288,36 | 288,36 | 1.078.700 |
| 07 oct. 2019 | 300,68 | 305,50 | 299,03 | 301,63 | 301,63 | 519.700 |
| 04 oct. 2019 | 296,58 | 302,55 | 296,51 | 302,34 | 302,34 | 676.900 |
| 03 oct. 2019 | 288,00 | 297,00 | 286,05 | 297,00 | 297,00 | 842.400 |
| 02 oct. 2019 | 294,90 | 295,32 | 285,67 | 288,29 | 288,29 | 1.337.100 |
| 01 oct. 2019 | 304,22 | 308,33 | 295,48 | 296,02 | 296,02 | 762.500 |
| 30 sept. 2019 | 300,82 | 306,06 | 300,01 | 304,22 | 304,22 | 641.600 |
| 27 sept. 2019 | 301,62 | 304,13 | 298,38 | 301,28 | 301,28 | 635.900 |
| 26 sept. 2019 | 299,88 | 302,31 | 297,42 | 298,68 | 298,68 | 621.200 |
| 25 sept. 2019 | 295,72 | 301,51 | 292,51 | 300,15 | 300,15 | 700.100 |
| 24 sept. 2019 | 307,05 | 307,37 | 293,84 | 295,28 | 295,28 | 1.330.600 |
| 23 sept. 2019 | 307,73 | 309,48 | 304,80 | 305,83 | 305,83 | 689.800 |
| 20 sept. 2019 | 303,47 | 310,43 | 302,82 | 309,57 | 309,57 | 1.758.200 |
| 19 sept. 2019 | 301,20 | 306,74 | 301,20 | 305,20 | 305,20 | 789.600 |
| 18 sept. 2019 | 298,69 | 303,13 | 297,78 | 303,01 | 303,01 | 951.400 |
| 17 sept. 2019 | 301,17 | 303,75 | 297,24 | 298,27 | 298,27 | 971.200 |
| 16 sept. 2019 | 299,19 | 303,18 | 296,80 | 300,89 | 300,89 | 1.000.200 |
| 13 sept. 2019 | 297,86 | 303,68 | 297,81 | 300,91 | 300,91 | 1.261.300 |
| 12 sept. 2019 | 292,20 | 300,29 | 291,95 | 297,52 | 297,52 | 1.961.500 |
| 11 sept. 2019 | 278,39 | 289,87 | 277,83 | 289,66 | 289,66 | 1.824.700 |
| 10 sept. 2019 | 264,56 | 277,46 | 263,30 | 276,04 | 276,04 | 1.295.000 |
| 09 sept. 2019 | 271,50 | 272,25 | 265,41 | 266,84 | 266,84 | 1.571.500 |
| 06 sept. 2019 | 271,26 | 272,96 | 269,63 | 270,00 | 270,00 | 1.350.600 |
| 05 sept. 2019 | 274,62 | 274,62 | 271,16 | 271,78 | 271,78 | 1.734.300 |
| 04 sept. 2019 | 274,00 | 274,69 | 268,00 | 271,71 | 271,71 | 1.345.400 |
| 03 sept. 2019 | 279,88 | 280,36 | 269,86 | 272,18 | 272,18 | 1.402.200 |
| 30 ago. 2019 | 285,42 | 286,29 | 280,08 | 281,34 | 281,34 | 665.800 |
| 29 ago. 2019 | 285,69 | 286,71 | 283,38 | 285,06 | 285,06 | 591.200 |
| 28 ago. 2019 | 283,41 | 284,48 | 281,08 | 281,62 | 281,62 | 620.300 |
| 27 ago. 2019 | 284,56 | 289,00 | 283,25 | 285,02 | 285,02 | 659.400 |
| 26 ago. 2019 | 281,93 | 282,78 | 279,20 | 282,28 | 282,28 | 809.600 |
| 23 ago. 2019 | 288,94 | 289,44 | 278,12 | 279,44 | 279,44 | 1.223.600 |
| 22 ago. 2019 | 290,27 | 291,36 | 285,71 | 288,52 | 288,52 | 449.700 |
| 21 ago. 2019 | 285,54 | 290,63 | 284,71 | 290,50 | 290,50 | 505.600 |
| 20 ago. 2019 | 288,65 | 290,00 | 284,51 | 284,65 | 284,65 | 621.600 |
| 19 ago. 2019 | 290,00 | 290,00 | 286,59 | 288,65 | 288,65 | 715.500 |
| 16 ago. 2019 | 288,17 | 291,36 | 285,49 | 286,17 | 286,17 | 909.100 |
| 15 ago. 2019 | 286,81 | 287,42 | 282,41 | 284,77 | 284,77 | 694.900 |
| 14 ago. 2019 | 288,36 | 289,45 | 284,14 | 285,07 | 285,07 | 1.033.700 |
| 13 ago. 2019 | 289,53 | 297,88 | 288,01 | 293,99 | 293,99 | 801.800 |
| 12 ago. 2019 | 292,09 | 294,10 | 288,73 | 290,34 | 290,34 | 746.900 |
| 09 ago. 2019 | 298,54 | 299,40 | 292,36 | 294,00 | 294,00 | 829.600 |
| 08 ago. 2019 | 293,09 | 298,72 | 291,40 | 298,44 | 298,44 | 824.800 |
| 07 ago. 2019 | 290,07 | 293,77 | 285,59 | 292,87 | 292,87 | 839.700 |
| 06 ago. 2019 | 291,34 | 292,45 | 285,37 | 291,94 | 291,94 | 991.800 |
| 05 ago. 2019 | 292,75 | 294,66 | 286,76 | 289,06 | 289,06 | 1.300.000 |
| 02 ago. 2019 | 301,00 | 301,00 | 292,58 | 297,38 | 297,38 | 1.047.600 |
| 01 ago. 2019 | 300,00 | 306,07 | 298,63 | 301,66 | 301,66 | 1.245.000 |
| 31 jul. 2019 | 300,76 | 303,94 | 296,40 | 299,38 | 299,38 | 1.747.800 |
| 30 jul. 2019 | 298,86 | 304,00 | 294,83 | 299,96 | 299,96 | 2.350.300 |
| 29 jul. 2019 | 301,34 | 305,30 | 298,88 | 304,41 | 304,41 | 1.122.200 |
| 26 jul. 2019 | 300,00 | 302,98 | 296,08 | 300,90 | 300,90 | 909.600 |
| 25 jul. 2019 | 304,73 | 304,73 | 297,92 | 298,60 | 298,60 | 834.400 |
| 24 jul. 2019 | 304,00 | 306,93 | 301,97 | 304,01 | 304,01 | 929.000 |
| 23 jul. 2019 | 300,00 | 305,77 | 297,07 | 304,64 | 304,64 | 1.438.500 |
| 22 jul. 2019 | 294,56 | 299,36 | 293,87 | 298,28 | 298,28 | 1.230.300 |
| 19 jul. 2019 | 297,79 | 298,20 | 291,00 | 293,20 | 293,20 | 1.733.900 |
| 18 jul. 2019 | 303,00 | 304,93 | 295,95 | 298,55 | 298,55 | 1.620.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...