Mercados españoles cerrados en 1 hr 29 mins
IBEX 35
11.058,00 +98,50 (+0,90%) Euro Stoxx 50
4.906,08 +25,66 (+0,53%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,71 +0,46 (+0,55%) Oro
2.337,60 +8,60 (+0,37%) Bitcoin EUR
60.291,50 -403,80 (-0,67%)
InnovAge Holding Corp. (INNV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 890 |
| 17 jun 2024 | 5,1100 | 5,1300 | 4,0900 | 4,2200 | 4,2200 | 81.800 |
| 14 jun 2024 | 5,0700 | 5,3000 | 4,8100 | 5,0800 | 5,0800 | 15.600 |
| 13 jun 2024 | 5,1100 | 5,2800 | 4,8750 | 5,1400 | 5,1400 | 48.100 |
| 12 jun 2024 | 5,2500 | 5,4100 | 4,9580 | 5,1700 | 5,1700 | 53.100 |
| 11 jun 2024 | 4,9300 | 5,0400 | 4,8420 | 5,0400 | 5,0400 | 30.400 |
| 10 jun 2024 | 4,8100 | 5,1000 | 4,8100 | 4,9700 | 4,9700 | 19.600 |
| 07 jun 2024 | 4,5120 | 4,8800 | 4,5120 | 4,8000 | 4,8000 | 19.100 |
| 06 jun 2024 | 4,8400 | 4,9480 | 4,8050 | 4,8300 | 4,8300 | 16.000 |
| 05 jun 2024 | 4,7100 | 4,9200 | 4,6300 | 4,8400 | 4,8400 | 26.500 |
| 04 jun 2024 | 4,5500 | 4,7300 | 4,4570 | 4,6200 | 4,6200 | 13.900 |
| 03 jun 2024 | 4,4600 | 4,5800 | 4,2500 | 4,5500 | 4,5500 | 16.200 |
| 31 may 2024 | 4,4200 | 4,5300 | 4,3300 | 4,4400 | 4,4400 | 20.700 |
| 30 may 2024 | 4,0100 | 4,3900 | 4,0100 | 4,3300 | 4,3300 | 20.600 |
| 29 may 2024 | 4,0500 | 4,4200 | 4,0210 | 4,0400 | 4,0400 | 22.500 |
| 28 may 2024 | 4,4390 | 4,5050 | 3,9800 | 4,0250 | 4,0250 | 46.600 |
| 24 may 2024 | 4,6000 | 4,6000 | 4,3100 | 4,5000 | 4,5000 | 21.300 |
| 23 may 2024 | 4,5600 | 4,6400 | 4,4500 | 4,5000 | 4,5000 | 29.100 |
| 22 may 2024 | 4,5400 | 4,7700 | 4,3900 | 4,5500 | 4,5500 | 62.600 |
| 21 may 2024 | 4,3100 | 4,6900 | 4,3100 | 4,5300 | 4,5300 | 32.600 |
| 20 may 2024 | 3,6900 | 4,3350 | 3,6110 | 4,3100 | 4,3100 | 82.700 |
| 17 may 2024 | 3,8700 | 3,9400 | 3,5900 | 3,7000 | 3,7000 | 30.300 |
| 16 may 2024 | 4,1080 | 4,1080 | 3,7800 | 3,8200 | 3,8200 | 16.600 |
| 15 may 2024 | 4,0300 | 4,2700 | 3,9400 | 4,0000 | 4,0000 | 13.000 |
| 14 may 2024 | 3,9400 | 4,2200 | 3,8300 | 4,0200 | 4,0200 | 13.000 |
| 13 may 2024 | 4,0700 | 4,3100 | 3,8300 | 3,8500 | 3,8500 | 110.200 |
| 10 may 2024 | 4,2200 | 4,3800 | 4,0800 | 4,0800 | 4,0800 | 16.800 |
| 09 may 2024 | 4,3300 | 4,4900 | 4,3300 | 4,3300 | 4,3300 | 17.500 |
| 08 may 2024 | 4,4000 | 4,4300 | 4,2100 | 4,2600 | 4,2600 | 10.900 |
| 07 may 2024 | 4,3800 | 4,4900 | 4,1800 | 4,2600 | 4,2600 | 20.900 |
| 06 may 2024 | 4,0700 | 4,4400 | 3,9800 | 4,3200 | 4,3200 | 80.000 |
| 03 may 2024 | 4,1700 | 4,1700 | 3,9000 | 4,0400 | 4,0400 | 9100 |
| 02 may 2024 | 4,1600 | 4,2100 | 3,9100 | 4,0800 | 4,0800 | 21.100 |
| 01 may 2024 | 3,5500 | 4,0600 | 3,5500 | 3,8800 | 3,8800 | 13.200 |
| 30 abr 2024 | 3,7500 | 4,0000 | 3,5200 | 3,5500 | 3,5500 | 63.400 |
| 29 abr 2024 | 3,9100 | 4,0300 | 3,7000 | 3,7200 | 3,7200 | 112.300 |
| 26 abr 2024 | 4,1000 | 4,1000 | 3,8400 | 3,9100 | 3,9100 | 8600 |
| 25 abr 2024 | 3,9900 | 4,2500 | 3,8000 | 3,8000 | 3,8000 | 26.900 |
| 24 abr 2024 | 3,8300 | 4,0600 | 3,8300 | 3,9900 | 3,9900 | 34.100 |
| 23 abr 2024 | 4,0100 | 4,1500 | 3,9800 | 4,0000 | 4,0000 | 16.400 |
| 22 abr 2024 | 3,9300 | 4,2230 | 3,9300 | 4,0300 | 4,0300 | 16.400 |
| 19 abr 2024 | 3,9400 | 4,0450 | 3,9400 | 3,9500 | 3,9500 | 14.100 |
| 18 abr 2024 | 4,0000 | 4,2600 | 3,9750 | 4,0000 | 4,0000 | 17.900 |
| 17 abr 2024 | 3,8940 | 4,2600 | 3,8940 | 4,0000 | 4,0000 | 14.200 |
| 16 abr 2024 | 4,1900 | 4,1900 | 4,0320 | 4,0900 | 4,0900 | 15.700 |
| 15 abr 2024 | 4,0450 | 4,1900 | 3,8200 | 4,1400 | 4,1400 | 93.800 |
| 12 abr 2024 | 3,9700 | 4,2090 | 3,9100 | 3,9100 | 3,9100 | 10.500 |
| 11 abr 2024 | 3,9570 | 4,1100 | 3,8900 | 4,1000 | 4,1000 | 28.600 |
| 10 abr 2024 | 4,0000 | 4,1500 | 3,8800 | 3,9700 | 3,9700 | 25.700 |
| 09 abr 2024 | 4,2000 | 4,4740 | 4,0800 | 4,0800 | 4,0800 | 49.700 |
| 08 abr 2024 | 4,5700 | 4,6100 | 4,1300 | 4,1400 | 4,1400 | 88.200 |
| 05 abr 2024 | 4,6600 | 4,6600 | 4,5000 | 4,5100 | 4,5100 | 7700 |
| 04 abr 2024 | 4,5500 | 4,6100 | 4,5100 | 4,5900 | 4,5900 | 16.300 |
| 03 abr 2024 | 4,5340 | 4,6900 | 4,5100 | 4,5200 | 4,5200 | 17.000 |
| 02 abr 2024 | 4,5400 | 4,6400 | 4,2300 | 4,6400 | 4,6400 | 21.200 |
| 01 abr 2024 | 4,5000 | 4,9300 | 4,5000 | 4,5400 | 4,5400 | 18.000 |
| 28 mar 2024 | 4,5350 | 4,5880 | 4,4400 | 4,4400 | 4,4400 | 11.400 |
| 27 mar 2024 | 4,3300 | 4,6500 | 4,3000 | 4,3400 | 4,3400 | 11.900 |
| 26 mar 2024 | 4,4300 | 4,4700 | 4,1000 | 4,2400 | 4,2400 | 11.300 |
| 25 mar 2024 | 4,7100 | 4,9700 | 4,4300 | 4,4300 | 4,4300 | 10.800 |
| 22 mar 2024 | 5,0200 | 5,0200 | 4,6600 | 4,6600 | 4,6600 | 7600 |
| 21 mar 2024 | 4,8900 | 4,9900 | 4,8900 | 4,9900 | 4,9900 | 15.400 |
| 20 mar 2024 | 5,0600 | 5,0600 | 4,8900 | 4,8900 | 4,8900 | 10.700 |
| 19 mar 2024 | 4,6600 | 5,1200 | 4,6600 | 4,9900 | 4,9900 | 29.200 |
| 18 mar 2024 | 4,3400 | 4,8700 | 4,3400 | 4,6500 | 4,6500 | 27.700 |
| 15 mar 2024 | 4,2000 | 4,2900 | 3,9600 | 4,2900 | 4,2900 | 74.900 |
| 14 mar 2024 | 4,6300 | 4,6600 | 4,2200 | 4,2850 | 4,2850 | 28.700 |
| 13 mar 2024 | 4,8410 | 4,8410 | 4,6100 | 4,6900 | 4,6900 | 23.400 |
| 12 mar 2024 | 4,8500 | 4,8900 | 4,6500 | 4,6500 | 4,6500 | 17.600 |
| 11 mar 2024 | 4,9200 | 4,9800 | 4,8200 | 4,8200 | 4,8200 | 7500 |
| 08 mar 2024 | 5,0000 | 5,0000 | 4,8900 | 4,9000 | 4,9000 | 11.100 |
| 07 mar 2024 | 4,9700 | 5,0600 | 4,9000 | 4,9000 | 4,9000 | 17.900 |
| 06 mar 2024 | 4,9100 | 5,1100 | 4,8700 | 4,8700 | 4,8700 | 42.500 |
| 05 mar 2024 | 4,9300 | 5,0000 | 4,8100 | 4,8100 | 4,8100 | 17.500 |
| 04 mar 2024 | 4,9100 | 5,0000 | 4,8600 | 4,8700 | 4,8700 | 10.900 |
| 01 mar 2024 | 4,9100 | 4,9800 | 4,7800 | 4,8700 | 4,8700 | 51.400 |
| 29 feb 2024 | 5,0000 | 5,0670 | 4,8000 | 4,8400 | 4,8400 | 36.800 |
| 28 feb 2024 | 4,8900 | 4,8900 | 4,7940 | 4,8000 | 4,8000 | 16.100 |
| 27 feb 2024 | 4,7500 | 5,0100 | 4,7500 | 4,9000 | 4,9000 | 18.600 |
| 26 feb 2024 | 4,9100 | 5,0650 | 4,7200 | 4,9100 | 4,9100 | 21.300 |
| 23 feb 2024 | 5,2100 | 5,2900 | 4,8900 | 4,9300 | 4,9300 | 21.200 |
| 22 feb 2024 | 5,0600 | 5,1300 | 4,9700 | 5,1300 | 5,1300 | 18.100 |
| 21 feb 2024 | 4,9500 | 5,4300 | 4,9500 | 5,1400 | 5,1400 | 17.300 |
| 20 feb 2024 | 5,1100 | 5,4900 | 4,7200 | 4,8900 | 4,8900 | 79.600 |
| 16 feb 2024 | 5,7200 | 5,7200 | 5,1000 | 5,1650 | 5,1650 | 27.300 |
| 15 feb 2024 | 5,3900 | 5,8900 | 5,2550 | 5,6800 | 5,6800 | 23.500 |
| 14 feb 2024 | 5,2900 | 5,6900 | 5,2400 | 5,3850 | 5,3850 | 27.400 |
| 13 feb 2024 | 5,6700 | 5,7100 | 5,1400 | 5,1700 | 5,1700 | 24.900 |
| 12 feb 2024 | 5,8890 | 5,9900 | 5,8500 | 5,8900 | 5,8900 | 28.700 |
| 09 feb 2024 | 5,2100 | 5,8100 | 5,2100 | 5,6700 | 5,6700 | 20.700 |
| 08 feb 2024 | 5,1800 | 5,4800 | 5,1650 | 5,3000 | 5,3000 | 19.700 |
| 07 feb 2024 | 5,4300 | 5,4300 | 5,1100 | 5,1200 | 5,1200 | 16.400 |
| 06 feb 2024 | 5,6500 | 5,6500 | 5,2800 | 5,3300 | 5,3300 | 8000 |
| 05 feb 2024 | 5,5200 | 5,8400 | 5,5200 | 5,6700 | 5,6700 | 14.100 |
| 02 feb 2024 | 5,6300 | 5,8100 | 5,5600 | 5,6400 | 5,6400 | 11.200 |
| 01 feb 2024 | 5,5200 | 5,8100 | 5,3350 | 5,7600 | 5,7600 | 40.700 |
| 31 ene 2024 | 5,6300 | 5,6300 | 5,2600 | 5,2900 | 5,2900 | 19.200 |
| 30 ene 2024 | 5,7300 | 5,7300 | 5,5120 | 5,6000 | 5,6000 | 14.200 |
| 29 ene 2024 | 5,8700 | 5,8700 | 5,5700 | 5,6200 | 5,6200 | 12.300 |
| 26 ene 2024 | 5,9600 | 5,9900 | 5,8050 | 5,8600 | 5,8600 | 13.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.