Mercados españoles cerrados en 1 hr 36 mins

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,21-0,53 (-1,02%)
A partir del 09:54AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202451,6551,8551,2151,2151,2185.789
24 abr 202451,6551,8451,1451,7451,741.564.400
23 abr 202452,0052,2251,3951,6551,652.493.700
22 abr 202452,4352,6251,8851,9251,921.751.600
19 abr 202452,9753,0052,0052,3552,352.181.300
18 abr 202452,9653,1552,2652,8252,821.830.300
17 abr 202453,2253,8052,7052,7252,722.525.500
16 abr 202453,3454,0953,1553,2253,221.465.400
15 abr 202453,9154,3053,4153,4353,431.574.400
12 abr 202454,7255,0353,7653,8553,851.227.500
11 abr 202455,3455,9954,6354,9254,921.581.000
10 abr 202454,8555,2554,4755,0055,001.052.600
09 abr 202455,2056,4655,1955,3055,301.483.400
08 abr 202454,9755,4254,4255,0555,051.239.000
05 abr 202454,8455,4154,2655,2455,241.603.300
04 abr 202455,5555,8654,8254,9954,991.546.100
03 abr 202455,8456,2155,0055,3155,311.909.800
02 abr 202456,5657,1555,7955,8355,832.088.900
01 abr 202456,9757,0056,0356,6456,641.270.500
28 mar 202457,2557,4056,6156,9756,971.883.100
27 mar 202456,5257,3556,5057,1257,121.653.600
26 mar 202457,5357,5656,5156,5556,551.805.700
25 mar 202457,1457,5956,5757,4857,481.882.700
22 mar 202457,9857,9856,9656,9856,981.192.600
21 mar 202458,5759,0357,4757,7257,721.535.800
20 mar 202458,0358,4357,4958,2458,241.714.300
19 mar 202457,7058,4457,1858,3358,332.502.900
18 mar 202458,7558,7857,3057,3457,341.811.400
15 mar 202458,3058,7657,5358,3758,374.902.000
14 mar 202458,7559,1258,1058,5458,541.230.900
13 mar 202459,3560,2258,6058,9258,921.335.500
12 mar 202460,7260,9058,9059,3359,331.643.800
11 mar 202460,1561,1659,7060,7960,792.193.100
08 mar 202459,1760,1759,1460,0260,021.572.400
07 mar 202459,4959,7258,3359,0359,031.581.700
06 mar 202459,2159,7058,5259,2659,261.797.500
05 mar 202459,9660,1958,0758,9058,901.876.800
04 mar 202459,2559,7858,0759,7259,721.663.300
01 mar 202458,7059,6658,3759,0559,051.538.600
29 feb 202460,2160,2158,2558,3658,363.087.000
28 feb 202460,7761,0059,9159,9859,981.118.700
27 feb 202460,6561,4859,7361,0061,001.370.000
26 feb 202460,3361,4460,1060,5360,531.246.700
23 feb 202461,8061,8760,3160,5960,591.373.200
22 feb 202460,3361,3459,4660,9160,911.701.500
21 feb 202459,0860,4659,0560,3360,331.960.800
20 feb 202457,7959,5057,6258,8258,822.167.000
16 feb 202458,8859,1157,9257,9657,961.132.000
15 feb 202458,0959,8757,8958,9758,971.436.600
14 feb 202458,5960,2057,5157,8957,892.235.700
13 feb 202460,0460,7057,8359,3459,343.494.600
12 feb 202457,7958,4357,3857,8457,842.211.600
09 feb 202457,3757,9657,0957,6657,661.761.900
08 feb 202457,3557,7256,1057,3657,361.703.700
07 feb 202459,2459,5857,3457,3457,341.368.600
06 feb 202458,5059,9457,6959,6359,632.025.600
05 feb 202458,0058,4757,6358,0658,061.249.000
02 feb 202458,6359,2758,0558,3558,351.148.100
01 feb 202458,5259,2758,0359,1659,161.402.300
31 ene 202459,3059,4858,5258,7758,771.857.900
30 ene 202460,5060,5059,1559,2859,281.865.500
29 ene 202460,3660,8459,7760,4760,471.253.100
26 ene 202461,3261,7160,3060,6460,641.030.100
25 ene 202460,7361,3259,5860,9260,921.114.700
24 ene 202462,0562,1460,7860,8460,841.317.300
23 ene 202461,7362,1960,9361,8761,871.097.500
22 ene 202461,8161,9360,6161,5061,501.117.100
19 ene 202461,2861,6760,4561,4961,491.212.000
18 ene 202461,3061,5560,2761,1861,181.139.400
17 ene 202461,1861,8460,3761,4861,481.218.600
16 ene 202462,5962,6461,2261,3461,341.410.600
12 ene 202463,3063,8862,4662,7462,741.125.200
11 ene 202463,5863,5862,7063,1163,111.780.200
10 ene 202464,2065,1863,8764,1464,141.752.800
09 ene 202465,8266,1763,4564,3864,381.951.300
08 ene 202464,9065,8462,3565,8265,822.102.000
05 ene 202466,3266,4765,1865,2665,261.942.600
04 ene 202465,4667,3665,3666,5966,592.999.500
03 ene 202465,4567,0665,1365,5165,512.586.900
02 ene 202462,3965,4962,3965,4565,451.458.700
29 dic 202362,4463,0762,4162,7962,79992.900
28 dic 202362,9063,5762,5962,7362,731.115.700
27 dic 202362,4462,7962,1362,6862,681.165.800
26 dic 202363,1063,2362,2162,5562,551.295.800
22 dic 202361,9263,4161,8162,8562,85980.100
21 dic 202361,1561,8260,9161,6961,692.092.200
20 dic 202362,0062,1960,6260,7660,761.901.500
19 dic 202360,9762,2660,6461,9061,901.790.000
18 dic 202362,2862,3260,3560,6260,622.304.100
15 dic 202363,8264,3061,4862,3062,306.206.700
14 dic 202364,5064,9963,6663,8463,843.019.800
13 dic 202362,4564,8462,2464,1964,194.060.800
12 dic 202357,3662,4557,1261,8661,866.164.600
11 dic 202354,8257,1054,7457,0457,042.385.200
08 dic 202355,1755,1754,3054,7054,701.517.300
07 dic 202355,6655,6654,7055,1855,181.276.600
06 dic 202354,7155,6454,2555,4255,421.358.200
05 dic 202354,6955,4254,5254,8254,821.429.800
04 dic 202355,2855,9454,6854,9654,961.863.800
01 dic 202354,4254,6153,6254,0254,021.882.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...