Mercados españoles cerrados

InterCure Ltd. (INCR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,2578-0,0622 (-1,87%)
A partir del 01:57PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20243,28003,34003,25003,25783,257832.118
08 may 20243,25003,39903,18003,32003,320047.600
07 may 20243,46003,46002,89003,22003,2200138.600
06 may 20243,35003,72003,32003,62003,6200163.300
03 may 20243,12003,15003,00003,12003,120082.000
02 may 20243,00003,10002,99003,08003,080089.300
01 may 20243,12003,13002,84002,96002,9600250.100
30 abr 20242,65003,03002,62002,92002,9200230.800
29 abr 20242,68002,68002,61002,62002,620013.800
26 abr 20242,61002,70002,61002,66002,660011.900
25 abr 20242,69002,69002,63002,64002,640012.400
24 abr 20242,56002,78002,56002,67002,670027.300
23 abr 20242,55002,62002,52002,60002,600027.300
22 abr 20242,50002,54002,47102,53002,530030.100
19 abr 20242,54002,57002,45002,53002,53009600
18 abr 20242,48002,59002,46002,59002,590025.500
17 abr 20242,37002,40002,34002,36002,360010.200
16 abr 20242,43002,44002,37002,37002,370013.300
15 abr 20242,49002,50002,40002,45002,450099.500
12 abr 20242,43002,46002,34002,36002,360028.100
11 abr 20242,44002,49002,43002,43002,430020.300
10 abr 20242,42002,58002,41002,45002,450068.900
09 abr 20242,63002,65002,57002,58002,580022.800
08 abr 20242,62002,69002,61002,69002,690043.300
05 abr 20242,53002,59002,52102,54502,545037.700
04 abr 20242,65002,72002,53002,53002,530084.000
03 abr 20242,62002,92002,46002,72002,7200292.200
02 abr 20242,73002,73002,61002,66002,660084.100
01 abr 20242,86002,88002,58002,68002,6800139.900
28 mar 20242,55002,75002,54002,71002,7100163.400
27 mar 20242,53002,55002,21002,53002,530086.900
26 mar 20242,50002,60002,45002,55002,550075.800
25 mar 20242,51002,61002,46002,55002,5500184.600
22 mar 20242,30002,58002,29002,54002,5400352.300
21 mar 20242,30002,31502,19002,27002,270045.600
20 mar 20242,10002,29002,09002,29002,2900130.900
19 mar 20242,00002,04001,97002,00002,000026.500
18 mar 20241,95002,06401,92001,99001,990083.900
15 mar 20241,76001,86001,75001,85001,850073.500
14 mar 20241,81001,81001,66001,75001,75009600
13 mar 20241,76001,83001,74001,80001,800026.400
12 mar 20241,74001,78001,68001,78001,780080.900
11 mar 20241,82001,83001,79001,83001,830027.400
08 mar 20241,90001,90001,86001,88001,88007500
07 mar 20241,90001,90001,85001,88001,880045.000
06 mar 20241,93001,94001,88001,88001,880015.800
05 mar 20241,92001,96001,88001,95001,950026.200
04 mar 20242,00002,00001,95001,98001,980026.800
01 mar 20241,99002,00001,94301,98001,980022.700
29 feb 20242,03002,03001,93001,95001,950033.700
28 feb 20241,94002,00001,94002,00002,000033.700
27 feb 20241,90001,97001,90001,95501,955033.000
26 feb 20241,96002,04001,85001,91001,910080.900
23 feb 20241,81001,90001,80001,89001,890042.800
22 feb 20241,86001,87701,79001,81001,810028.200
21 feb 20241,95001,95001,79001,93001,9300128.300
20 feb 20241,89002,03001,89002,03002,0300107.900
16 feb 20241,77001,80001,72001,80001,8000105.300
15 feb 20241,62001,75001,61001,73001,730042.100
14 feb 20241,61001,63001,57001,59001,590046.000
13 feb 20241,67001,67801,62001,66001,660037.000
12 feb 20241,63001,81001,63001,79001,7900137.800
09 feb 20241,51001,56001,51001,56001,560025.400
08 feb 20241,52001,56001,48001,51001,510043.100
07 feb 20241,51001,62901,51001,58001,5800126.800
06 feb 20241,36001,47001,35001,45001,4500126.700
05 feb 20241,24001,28001,21001,26001,2600303.400
02 feb 20241,21001,26001,20001,20001,2000520.600
01 feb 20241,25001,28001,20001,20001,2000175.800
31 ene 20241,25001,27001,18001,18001,1800353.900
30 ene 20241,22001,24001,18001,20001,200085.700
29 ene 20241,24001,26901,21001,23001,2300127.000
26 ene 20241,29001,29001,22001,22001,220060.000
25 ene 20241,30001,31001,22001,22001,220061.100
24 ene 20241,29001,31001,23001,26001,260055.500
23 ene 20241,35001,35001,22501,25001,2500363.100
22 ene 20241,38001,38001,30001,33001,330072.700
19 ene 20241,38001,42001,35101,42001,420010.300
18 ene 20241,44001,45901,32201,36001,360030.000
17 ene 20241,44001,44001,40001,41001,410010.600
16 ene 20241,48001,48001,39501,47001,470024.800
12 ene 20241,49001,52901,47001,47001,470030.000
11 ene 20241,49001,53001,44001,48001,480056.500
10 ene 20241,54001,56001,49001,56001,560073.700
09 ene 20241,37001,44801,35001,39001,390040.600
08 ene 20241,33001,38001,31001,32001,320035.100
05 ene 20241,35001,35901,32001,34001,340020.200
04 ene 20241,32001,36001,30401,36001,360033.000
03 ene 20241,32001,32001,24001,26501,265023.000
02 ene 20241,30001,33901,30001,30401,304046.200
29 dic 20231,24001,29001,24001,29001,290032.300
28 dic 20231,26001,28001,24001,24001,240068.600
27 dic 20231,26001,28001,23001,25001,250039.900
26 dic 20231,30001,30601,21001,23001,230036.400
22 dic 20231,36001,36001,26001,34001,340053.500
21 dic 20231,32001,32001,28001,28001,280014.800
20 dic 20231,28001,30701,26001,28001,280067.200
19 dic 20231,25001,25601,18001,23001,230073.400
18 dic 20231,26001,27001,24001,25001,250025.700
15 dic 20231,27001,27001,19001,22001,220019.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...