Mercados españoles cerrados

InnovAge Holding Corp. (INNV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,08-0,06 (-1,17%)
Al cierre: 04:00PM EDT
4,98 -0,10 (-1,97%)
Después del cierre: 07:01PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20245,075,304,815,085,0815.600
13 jun 20245,115,284,885,145,1448.100
12 jun 20245,255,414,965,175,1753.100
11 jun 20244,935,044,845,045,0430.400
10 jun 20244,815,104,814,974,9719.600
07 jun 20244,514,884,514,804,8019.100
06 jun 20244,844,954,804,834,8316.000
05 jun 20244,714,924,634,844,8426.500
04 jun 20244,554,734,464,624,6213.900
03 jun 20244,464,584,254,554,5516.200
31 may 20244,424,534,334,444,4420.700
30 may 20244,014,394,014,334,3320.600
29 may 20244,054,424,024,044,0422.500
28 may 20244,444,513,984,034,0346.600
24 may 20244,604,604,314,504,5021.300
23 may 20244,564,644,454,504,5029.100
22 may 20244,544,774,394,554,5562.600
21 may 20244,314,694,314,534,5332.600
20 may 20243,694,343,614,314,3182.700
17 may 20243,873,943,593,703,7030.300
16 may 20244,114,113,783,823,8216.600
15 may 20244,034,273,944,004,0013.000
14 may 20243,944,223,834,024,0213.000
13 may 20244,074,313,833,853,85110.200
10 may 20244,224,384,084,084,0816.800
09 may 20244,334,494,334,334,3317.500
08 may 20244,404,434,214,264,2610.900
07 may 20244,384,494,184,264,2620.900
06 may 20244,074,443,984,324,3280.000
03 may 20244,174,173,904,044,049100
02 may 20244,164,213,914,084,0821.100
01 may 20243,554,063,553,883,8813.200
30 abr 20243,754,003,523,553,5563.400
29 abr 20243,914,033,703,723,72112.300
26 abr 20244,104,103,843,913,918600
25 abr 20243,994,253,803,803,8026.900
24 abr 20243,834,063,833,993,9934.100
23 abr 20244,014,153,984,004,0016.400
22 abr 20243,934,223,934,034,0316.400
19 abr 20243,944,053,943,953,9514.100
18 abr 20244,004,263,974,004,0017.900
17 abr 20243,894,263,894,004,0014.200
16 abr 20244,194,194,034,094,0915.700
15 abr 20244,054,193,824,144,1493.800
12 abr 20243,974,213,913,913,9110.500
11 abr 20243,964,113,894,104,1028.600
10 abr 20244,004,153,883,973,9725.700
09 abr 20244,204,474,084,084,0849.700
08 abr 20244,574,614,134,144,1488.200
05 abr 20244,664,664,504,514,517700
04 abr 20244,554,614,514,594,5916.300
03 abr 20244,534,694,514,524,5217.000
02 abr 20244,544,644,234,644,6421.200
01 abr 20244,504,934,504,544,5418.000
28 mar 20244,534,594,444,444,4411.400
27 mar 20244,334,654,304,344,3411.900
26 mar 20244,434,474,104,244,2411.300
25 mar 20244,714,974,434,434,4310.800
22 mar 20245,025,024,664,664,667600
21 mar 20244,894,994,894,994,9915.400
20 mar 20245,065,064,894,894,8910.700
19 mar 20244,665,124,664,994,9929.200
18 mar 20244,344,874,344,654,6527.700
15 mar 20244,204,293,964,294,2974.900
14 mar 20244,634,664,224,284,2828.700
13 mar 20244,844,844,614,694,6923.400
12 mar 20244,854,894,654,654,6517.600
11 mar 20244,924,984,824,824,827500
08 mar 20245,005,004,894,904,9011.100
07 mar 20244,975,064,904,904,9017.900
06 mar 20244,915,114,874,874,8742.500
05 mar 20244,935,004,814,814,8117.500
04 mar 20244,915,004,864,874,8710.900
01 mar 20244,914,984,784,874,8751.400
29 feb 20245,005,074,804,844,8436.800
28 feb 20244,894,894,794,804,8016.100
27 feb 20244,755,014,754,904,9018.600
26 feb 20244,915,074,724,914,9121.300
23 feb 20245,215,294,894,934,9321.200
22 feb 20245,065,134,975,135,1318.100
21 feb 20244,955,434,955,145,1417.300
20 feb 20245,115,494,724,894,8979.600
16 feb 20245,725,725,105,165,1627.300
15 feb 20245,395,895,265,685,6823.500
14 feb 20245,295,695,245,395,3927.400
13 feb 20245,675,715,145,175,1724.900
12 feb 20245,895,995,855,895,8928.700
09 feb 20245,215,815,215,675,6720.700
08 feb 20245,185,485,165,305,3019.700
07 feb 20245,435,435,115,125,1216.400
06 feb 20245,655,655,285,335,338000
05 feb 20245,525,845,525,675,6714.100
02 feb 20245,635,815,565,645,6411.200
01 feb 20245,525,815,345,765,7640.700
31 ene 20245,635,635,265,295,2919.200
30 ene 20245,735,735,515,605,6014.200
29 ene 20245,875,875,575,625,6212.300
26 ene 20245,965,995,805,865,8613.000
25 ene 20245,925,925,855,895,8913.100
24 ene 20245,885,885,665,805,808300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...