Mercados españoles cerrados

Indivior PLC (INDV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,27-0,05 (-0,27%)
A partir del 01:19PM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202418,1218,3518,0718,2718,2731.344
31 may 202418,4618,5918,1818,3218,3255.000
30 may 202418,3818,3818,0418,0718,0769.100
29 may 202418,0218,2218,0018,0418,0487.000
28 may 202417,8518,5217,8218,4818,48139.200
24 may 202416,9817,3716,8517,3717,37116.500
23 may 202417,4717,4716,6116,7216,7283.900
22 may 202416,6017,0516,6016,7616,7664.300
21 may 202416,7017,1916,6717,0517,05105.500
20 may 202417,0217,1616,9217,0917,0976.100
17 may 202417,1817,2016,9716,9716,9748.400
16 may 202417,2317,4616,9817,3417,3484.900
15 may 202417,7917,8517,5217,5217,5249.400
14 may 202418,0718,1317,5317,5317,5370.600
13 may 202417,6618,0817,6617,8717,87109.900
10 may 202418,0218,0417,7217,7317,7358.000
09 may 202417,8918,0817,8517,8717,8747.600
08 may 202417,5217,9117,5217,7817,7838.600
07 may 202418,1818,2317,6617,7017,7049.800
06 may 202417,9618,2417,9218,1518,1540.200
03 may 202418,4318,4517,8817,9517,9596.900
02 may 202417,9718,0017,7617,9317,9393.400
01 may 202417,8017,9217,5217,6317,6378.400
30 abr 202418,2318,3617,5017,5617,56235.900
29 abr 202417,7718,2317,7717,9317,93166.100
26 abr 202417,2817,7917,2317,5817,58180.400
25 abr 202417,9417,9417,1217,2517,25325.400
24 abr 202419,1119,1318,5918,8118,81107.100
23 abr 202418,4818,8618,4818,6318,63112.800
22 abr 202418,4118,6618,3318,5418,5483.700
19 abr 202418,6518,8718,3618,5218,5268.200
18 abr 202419,0719,0918,4218,7618,7684.400
17 abr 202419,5119,5119,0519,2619,2673.900
16 abr 202419,4119,7819,1619,3919,39115.100
15 abr 202419,7420,1019,5919,7419,74196.500
12 abr 202419,7419,7419,0919,3219,32118.700
11 abr 202420,6720,6720,2320,3420,3488.600
10 abr 202420,8220,8520,1720,3720,3786.500
09 abr 202421,0121,2520,5721,1021,10150.500
08 abr 202421,5121,6421,2421,2921,2948.200
05 abr 202421,4221,8721,3221,5921,5986.400
04 abr 202422,1222,5321,3921,4321,43164.000
03 abr 202421,4022,2121,4022,0022,00335.700
02 abr 202420,7921,0320,7920,8420,8449.700
01 abr 202421,8321,8320,8621,0321,03126.500
28 mar 202421,6721,7121,1821,4221,4235.000
27 mar 202421,2221,5321,1921,4121,4162.400
26 mar 202420,8621,0820,5720,5720,57104.300
25 mar 202420,9421,0120,6820,7220,7269.800
22 mar 202420,6020,8920,6020,8720,8754.800
21 mar 202421,0521,2720,7420,8520,85166.300
20 mar 202421,0521,2120,5721,0421,04177.600
19 mar 202420,5621,1520,4921,0121,01102.300
18 mar 202420,6620,6820,4520,6020,6092.800
15 mar 202420,9221,0420,4820,7220,72128.200
14 mar 202421,0721,1020,5620,7520,75155.400
13 mar 202421,2021,3420,7721,2021,20163.400
12 mar 202421,3221,8021,0421,1621,16209.200
11 mar 202421,0622,1720,6922,1522,15254.000
08 mar 202421,3821,7221,2821,3021,30127.500
07 mar 202421,8222,3821,8122,0522,05133.500
06 mar 202421,7322,1321,2421,2821,28159.500
05 mar 202421,8821,9621,5121,6921,69109.100
04 mar 202422,1522,2021,9122,0922,09179.100
01 mar 202422,2523,2222,0523,0023,00195.300
29 feb 202422,1322,1321,3421,4321,43111.800
28 feb 202421,8322,1021,6421,9021,90215.700
27 feb 202421,2922,2521,2722,2522,25291.800
26 feb 202421,7321,9921,1821,4021,40183.400
23 feb 202421,2921,7420,8721,2821,28183.100
22 feb 202420,0621,4819,6521,3021,30435.800
21 feb 202416,4518,1616,4417,5017,50166.600
20 feb 202416,9016,9216,5516,6616,6696.200
16 feb 202417,9217,9517,5417,5617,56146.000
15 feb 202417,9818,2517,9718,0918,09174.700
14 feb 202417,8617,9817,8017,8517,8538.300
13 feb 202417,6417,7617,4417,5117,51117.700
12 feb 202417,6318,0817,5917,8517,85187.600
09 feb 202417,8217,8717,6217,7317,73133.800
08 feb 202417,4317,7917,3217,7917,7939.600
07 feb 202417,5217,6817,3417,3917,39121.800
06 feb 202417,4218,2817,3518,2818,28184.600
05 feb 202417,4117,4317,0417,4017,4081.400
02 feb 202417,5317,5317,2117,5117,5154.900
01 feb 202417,5717,8217,2517,3617,3661.900
31 ene 202417,7317,9017,3817,6417,6469.500
30 ene 202417,4517,6417,1617,6117,61132.400
29 ene 202417,5317,6917,2817,6117,6171.900
26 ene 202417,9017,9517,5317,7917,7945.200
25 ene 202417,9417,9417,6917,8517,8521.200
24 ene 202417,7318,3317,6717,7717,77119.600
23 ene 202417,0518,1617,0017,4117,41155.600
22 ene 202416,1216,9616,0816,9316,93234.200
19 ene 202415,4916,0415,4415,9315,9361.100
18 ene 202415,4215,5215,1015,3515,3573.700
17 ene 202415,5115,9315,4315,5015,50115.700
16 ene 202415,5916,9815,4516,8116,81133.400
12 ene 202415,7215,9115,7215,8715,8724.500
11 ene 202415,7415,9915,4115,6115,6144.600
10 ene 202415,3716,0015,3015,9015,9055.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...