Mercados españoles cerrados

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
436,12+1,53 (+0,35%)
A partir del 1:26PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 2021436,06436,67431,28436,12436,12595.111
22 sept 2021436,69436,69431,38434,59434,591.023.300
21 sept 2021441,38442,54434,63434,76434,76767.500
20 sept 2021440,67449,99433,00438,00438,00920.400
17 sept 2021445,00453,92443,50447,01447,011.749.900
16 sept 2021450,00451,92445,10449,92449,92697.700
15 sept 2021449,58452,20447,22449,88449,881.076.300
14 sept 2021453,48455,89447,40448,85448,85688.400
13 sept 2021460,81461,08447,15452,83452,83827.000
10 sept 2021461,54465,59457,78458,21458,21444.200
09 sept 2021464,24469,87458,92459,25459,25487.900
08 sept 2021460,69466,19457,39463,01463,01527.300
07 sept 2021465,70465,83452,21461,65461,65709.800
03 sept 2021466,03471,10465,00466,98466,98517.900
02 sept 2021465,15470,83464,75469,54469,54527.300
01 sept 2021456,55470,34455,07463,02463,02620.800
31 ago 2021459,35459,35448,68457,16457,161.189.900
30 ago 2021463,50464,00454,05457,00457,001.228.400
27 ago 2021471,71477,16463,90464,58464,58839.700
26 ago 2021484,38486,10465,54470,86470,86729.800
25 ago 2021479,67488,57476,35487,47487,47480.900
24 ago 2021473,70481,30471,00479,67479,671.409.700
23 ago 2021489,10492,29476,67478,33478,331.112.900
20 ago 2021486,51489,75475,87486,71486,711.106.900
19 ago 2021480,93482,63457,84470,36470,362.239.400
18 ago 2021522,31524,99510,31510,61510,61490.200
17 ago 2021522,57525,00517,59522,89522,89366.400
16 ago 2021519,15526,00516,01524,84524,84506.600
13 ago 2021510,61519,34509,42517,32517,32400.000
12 ago 2021503,50511,11501,61510,61510,61348.400
11 ago 2021509,23511,43501,29502,77502,77453.000
10 ago 2021506,88511,43504,64506,38506,38546.300
09 ago 2021495,69508,57493,56506,15506,15487.200
06 ago 2021491,07505,00490,95497,24497,24831.800
05 ago 2021504,59515,82504,59515,68515,68665.700
04 ago 2021497,29506,15496,49504,60504,60898.100
03 ago 2021493,56499,64492,52498,42498,42598.700
02 ago 2021498,07499,96490,61492,99492,99424.900
30 jul 2021492,78497,60489,38495,75495,75497.800
29 jul 2021497,46497,46486,57491,63491,63488.000
28 jul 2021486,41497,73486,41492,22492,22390.900
27 jul 2021490,36490,52481,15486,25486,25523.900
26 jul 2021494,76496,01486,63491,51491,51357.800
23 jul 2021487,09496,60485,48495,51495,51410.300
22 jul 2021482,23487,66480,59486,52486,52371.900
21 jul 2021483,95485,92471,29480,85480,85552.800
20 jul 2021469,98489,44468,50487,25487,25847.100
19 jul 2021464,00478,79461,57469,74469,74692.000
16 jul 2021462,87470,09460,38465,46465,46436.100
15 jul 2021460,92465,91455,92462,49462,49533.800
14 jul 2021484,72485,72459,43460,92460,92609.800
13 jul 2021483,52488,00480,31483,52483,52527.800
12 jul 2021480,00485,73476,97484,10484,10516.700
09 jul 2021474,91478,36469,21476,80476,80630.000
08 jul 2021467,32474,29466,06472,86472,86448.300
07 jul 2021477,59479,00466,61473,45473,45666.600
06 jul 2021472,92476,04469,33474,85474,85575.900
02 jul 2021477,96477,96469,01474,73474,73535.700
01 jul 2021472,00476,16469,75470,66470,66687.400
30 jun 2021478,17480,36470,43473,21473,21541.400
29 jun 2021481,02483,38475,56479,18479,18458.400
28 jun 2021479,28487,00477,50481,50481,50601.400
25 jun 2021468,88475,38467,51474,66474,66593.600
24 jun 2021472,40477,26467,57468,07468,07454.700
23 jun 2021464,67472,54464,21469,13469,13534.800
22 jun 2021461,79467,12458,61465,69465,69470.300
21 jun 2021458,84465,93450,29461,05461,05424.400
18 jun 2021453,28460,48450,72456,16456,161.084.700
17 jun 2021443,79457,57442,23455,35455,35531.400
16 jun 2021454,21457,20440,13445,41445,41694.300
15 jun 2021452,49453,96448,03451,81451,81396.700
14 jun 2021453,30455,26448,33452,14452,14603.900
11 jun 2021449,02453,25445,78453,17453,17638.800
10 jun 2021433,83451,75430,39450,67450,67771.500
09 jun 2021437,03438,48429,18433,94433,94637.600
08 jun 2021434,76439,99426,21433,87433,87642.100
07 jun 2021419,68435,87418,12430,34430,34892.700
04 jun 2021407,38421,77405,47418,12418,12695.300
03 jun 2021408,72413,51401,52404,58404,58664.100
02 jun 2021407,25413,13406,49412,96412,96618.700
01 jun 2021410,49410,80399,15407,45407,45812.300
28 may 2021410,00416,49404,07405,64405,64919.300
27 may 2021397,49409,56396,57408,99408,992.396.500
26 may 2021395,79399,97395,70397,70397,70610.400
25 may 2021401,48405,00395,86397,09397,09652.800
24 may 2021403,04406,89399,79399,99399,99617.000
21 may 2021397,77406,51397,50398,62398,62882.900
20 may 2021390,36404,00389,50396,48396,481.210.100
19 may 2021378,48387,05377,45386,72386,72824.700
18 may 2021379,53391,85378,04386,36386,36801.900
17 may 2021380,08381,94375,98379,48379,48754.700
14 may 2021375,46383,65372,99381,03381,03714.200
13 may 2021375,59379,11368,07373,45373,45688.900
12 may 2021374,70382,03371,00372,84372,84817.800
11 may 2021377,15385,61373,46381,51381,51651.000
10 may 2021382,92383,27379,06380,46380,46772.900
07 may 2021379,76389,45378,69383,94383,94703.700
06 may 2021375,93377,22369,08377,09377,09702.600
05 may 2021381,88384,09377,43378,35378,35678.400
04 may 2021384,15384,15375,08378,37378,37963.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...