Mercados españoles cerrados

I-Mab (IMAB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,81000,0000 (0,00%)
A partir del 01:02PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20241,80001,82881,79001,81001,810048.136
17 abr 20241,80001,86001,79001,81001,8100389.700
16 abr 20241,80001,83001,78001,79001,7900235.400
15 abr 20241,81001,83201,79001,80001,8000404.000
12 abr 20241,80001,84001,78001,81001,8100264.200
11 abr 20241,81001,83001,79001,81001,8100124.100
10 abr 20241,80001,83001,77001,82001,8200222.800
09 abr 20241,80001,82501,78501,80001,8000131.600
08 abr 20241,87001,87001,78501,81001,8100215.200
05 abr 20241,79001,83001,76001,83001,8300225.900
04 abr 20241,85001,87001,79001,80001,8000298.100
03 abr 20241,82001,83901,77001,83001,8300185.200
02 abr 20241,82001,85001,75501,82001,8200242.800
01 abr 20241,87001,87001,80001,81001,8100160.100
28 mar 20241,85001,90001,84201,86001,8600193.700
27 mar 20241,85001,88001,79001,87001,8700487.000
26 mar 20241,86001,97001,84001,84001,8400514.000
25 mar 20241,86001,94001,85001,86001,8600213.000
22 mar 20241,81001,90001,78001,87001,8700393.100
21 mar 20241,91001,91001,79501,81001,8100332.900
20 mar 20241,80001,90001,77101,90001,9000310.800
19 mar 20241,80001,86001,75101,82001,8200214.500
18 mar 20241,74001,85101,73001,81001,8100341.900
15 mar 20241,70001,86001,70001,86001,8600380.400
14 mar 20241,81001,82001,77001,80001,8000606.200
13 mar 20241,89001,94001,82001,84001,8400300.700
12 mar 20241,83001,83001,75001,83001,8300252.500
11 mar 20241,88001,93901,81001,81001,8100323.900
08 mar 20241,74001,85001,73001,85001,8500493.000
07 mar 20241,70001,77001,65001,72001,7200304.900
06 mar 20241,73001,75001,65901,73001,7300181.000
05 mar 20241,70001,75001,63001,69001,6900210.300
04 mar 20241,82001,82301,67901,71001,7100398.800
01 mar 20241,81001,88001,77001,79001,7900234.800
29 feb 20241,89001,91001,76001,78001,7800205.600
28 feb 20241,82001,92501,80201,85001,8500413.900
27 feb 20241,76001,89601,75001,85001,8500526.600
26 feb 20241,66001,75001,61501,74001,7400575.200
23 feb 20241,58001,66001,51001,64001,6400360.300
22 feb 20241,60001,64501,55001,57001,5700307.300
21 feb 20241,65001,70001,59001,60001,6000323.700
20 feb 20241,73001,73001,63001,64001,6400317.600
16 feb 20241,74001,79001,69001,71001,7100297.800
15 feb 20241,76001,81501,72001,77001,7700432.400
14 feb 20241,69001,76001,64501,69001,6900451.000
13 feb 20241,78001,78001,64001,65001,6500640.400
12 feb 20241,74001,82001,70001,80001,8000467.400
09 feb 20241,78001,85001,70001,73001,7300604.900
08 feb 20241,85001,96001,76001,79001,79001.770.400
07 feb 20242,06002,08001,84002,00002,0000922.900
06 feb 20241,74002,04001,69002,01002,0100849.900
05 feb 20241,80001,81001,67001,72001,7200407.700
02 feb 20241,78001,82001,65001,80001,8000405.200
01 feb 20241,81001,86001,73101,82001,8200383.900
31 ene 20241,85001,88001,76001,77001,7700201.500
30 ene 20241,99001,99001,79501,83001,8300373.700
29 ene 20241,82001,99001,75001,98001,9800532.900
26 ene 20241,83001,83501,75101,80001,8000319.000
25 ene 20241,96001,96001,76001,81001,8100530.900
24 ene 20241,81001,95001,73001,90001,9000642.100
23 ene 20241,71001,82001,68201,74501,7450515.900
22 ene 20241,55001,69501,50101,67001,6700606.800
19 ene 20241,63001,63001,48001,54001,5400570.900
18 ene 20241,71001,71001,60001,61501,6150423.100
17 ene 20241,84001,84001,64001,68501,6850566.300
16 ene 20242,01002,03001,78001,86001,8600416.700
12 ene 20242,10002,14502,03002,05002,0500203.700
11 ene 20242,19002,21002,01002,07002,0700807.100
10 ene 20242,24002,31002,21002,23002,2300376.000
09 ene 20242,36002,36002,20002,24002,2400629.600
08 ene 20242,09002,38002,01102,37002,37001.431.700
05 ene 20242,09002,17502,07002,13002,1300396.700
04 ene 20242,16002,33002,03002,12002,1200928.400
03 ene 20242,40002,53601,99002,31002,31001.635.500
02 ene 20241,86002,36001,82002,25002,25002.854.100
29 dic 20231,86001,91001,72001,90001,9000884.900
28 dic 20231,61001,89001,60001,83001,83001.042.800
27 dic 20231,59001,65501,56001,61001,6100454.400
26 dic 20231,55001,61501,52001,59001,5900371.700
22 dic 20231,53001,64001,53001,55001,5500460.900
21 dic 20231,55001,60501,52001,56001,5600466.000
20 dic 20231,52001,65001,46001,51001,5100774.200
19 dic 20231,43001,57501,42001,56001,5600497.500
18 dic 20231,43001,55001,36101,42501,4250683.900
15 dic 20231,51001,57001,39001,39001,39001.133.600
14 dic 20231,58001,65001,50001,52001,5200523.200
13 dic 20231,45001,54001,39001,51001,5100493.700
12 dic 20231,48001,48001,41001,47001,4700166.500
11 dic 20231,50001,51001,43001,47001,4700156.800
08 dic 20231,56001,56001,48001,50001,5000237.300
07 dic 20231,54001,59001,49001,56001,5600271.700
06 dic 20231,52001,59001,45101,51001,5100303.300
05 dic 20231,50001,55001,46001,50001,5000337.300
04 dic 20231,58001,65001,50001,53001,5300478.300
01 dic 20231,57001,65001,54001,63001,6300442.800
30 nov 20231,56001,62001,52001,56001,5600376.400
29 nov 20231,54001,62501,53001,54001,5400408.500
28 nov 20231,52001,57001,48001,55001,5500320.800
27 nov 20231,55001,61001,49001,53001,5300388.300
24 nov 20231,51001,65901,51001,60001,6000187.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...