Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.907,91 +462,66 (+1,82%)
Inovio Pharmaceuticals, Inc. (INO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 0,9600 | 0,9900 | 0,9500 | 0,9600 | 0,9600 | 4.381.000 |
| 23 mar 2023 | 0,9700 | 1,0000 | 0,9300 | 0,9500 | 0,9500 | 5.675.500 |
| 22 mar 2023 | 1,0400 | 1,0400 | 0,9500 | 0,9500 | 0,9500 | 5.810.400 |
| 21 mar 2023 | 1,0700 | 1,0900 | 1,0400 | 1,0400 | 1,0400 | 2.415.600 |
| 20 mar 2023 | 1,1000 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 2.698.800 |
| 17 mar 2023 | 1,1200 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 5.082.500 |
| 16 mar 2023 | 1,1600 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 3.157.200 |
| 15 mar 2023 | 1,1400 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 2.840.900 |
| 14 mar 2023 | 1,2000 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 3.016.600 |
| 13 mar 2023 | 1,1200 | 1,2400 | 1,1100 | 1,2000 | 1,2000 | 3.923.500 |
| 10 mar 2023 | 1,1300 | 1,1700 | 1,0900 | 1,1300 | 1,1300 | 5.992.600 |
| 09 mar 2023 | 1,2000 | 1,2200 | 1,1400 | 1,1500 | 1,1500 | 4.033.400 |
| 08 mar 2023 | 1,1700 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 2.781.600 |
| 07 mar 2023 | 1,2000 | 1,2200 | 1,1400 | 1,1600 | 1,1600 | 4.456.800 |
| 06 mar 2023 | 1,3100 | 1,3100 | 1,1900 | 1,2100 | 1,2100 | 4.605.300 |
| 03 mar 2023 | 1,3200 | 1,3500 | 1,2700 | 1,3200 | 1,3200 | 3.395.700 |
| 02 mar 2023 | 1,3000 | 1,3500 | 1,1900 | 1,3000 | 1,3000 | 3.671.600 |
| 01 mar 2023 | 1,2700 | 1,2900 | 1,1900 | 1,2400 | 1,2400 | 5.988.500 |
| 28 feb 2023 | 1,2700 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 3.893.000 |
| 27 feb 2023 | 1,2800 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 3.468.600 |
| 24 feb 2023 | 1,3200 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 3.811.900 |
| 23 feb 2023 | 1,4000 | 1,4200 | 1,2900 | 1,3200 | 1,3200 | 3.736.900 |
| 22 feb 2023 | 1,4200 | 1,4500 | 1,3700 | 1,4000 | 1,4000 | 3.639.600 |
| 21 feb 2023 | 1,4800 | 1,5200 | 1,3900 | 1,4100 | 1,4100 | 5.126.500 |
| 17 feb 2023 | 1,5000 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 3.198.000 |
| 16 feb 2023 | 1,5500 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 3.653.400 |
| 15 feb 2023 | 1,5300 | 1,5600 | 1,5100 | 1,5500 | 1,5500 | 2.451.300 |
| 14 feb 2023 | 1,5100 | 1,5700 | 1,4800 | 1,5400 | 1,5400 | 3.668.300 |
| 13 feb 2023 | 1,6000 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 4.179.500 |
| 10 feb 2023 | 1,6000 | 1,6100 | 1,5400 | 1,5800 | 1,5800 | 5.057.400 |
| 09 feb 2023 | 1,7000 | 1,7000 | 1,6000 | 1,6100 | 1,6100 | 3.479.900 |
| 08 feb 2023 | 1,8300 | 1,8800 | 1,6700 | 1,6800 | 1,6800 | 4.704.400 |
| 07 feb 2023 | 1,8400 | 1,8900 | 1,7700 | 1,8600 | 1,8600 | 5.713.400 |
| 06 feb 2023 | 1,9100 | 1,9200 | 1,8300 | 1,8400 | 1,8400 | 4.358.900 |
| 03 feb 2023 | 1,7900 | 1,9500 | 1,7600 | 1,9100 | 1,9100 | 8.763.600 |
| 02 feb 2023 | 1,7200 | 1,8700 | 1,7000 | 1,7900 | 1,7900 | 8.435.200 |
| 01 feb 2023 | 1,6500 | 1,7000 | 1,5900 | 1,6700 | 1,6700 | 5.823.400 |
| 31 ene 2023 | 1,6300 | 1,6900 | 1,6300 | 1,6600 | 1,6600 | 3.697.000 |
| 30 ene 2023 | 1,6800 | 1,7000 | 1,6100 | 1,6300 | 1,6300 | 3.847.600 |
| 27 ene 2023 | 1,6600 | 1,7100 | 1,6400 | 1,6800 | 1,6800 | 2.343.400 |
| 26 ene 2023 | 1,7600 | 1,7800 | 1,6400 | 1,6600 | 1,6600 | 3.126.700 |
| 25 ene 2023 | 1,7300 | 1,7600 | 1,6600 | 1,7500 | 1,7500 | 2.787.400 |
| 24 ene 2023 | 1,6600 | 1,7800 | 1,6300 | 1,7500 | 1,7500 | 5.334.300 |
| 23 ene 2023 | 1,6900 | 1,7200 | 1,6100 | 1,6500 | 1,6500 | 5.184.700 |
| 20 ene 2023 | 1,7200 | 1,7200 | 1,6400 | 1,6900 | 1,6900 | 4.655.900 |
| 19 ene 2023 | 1,7700 | 1,7800 | 1,6600 | 1,6800 | 1,6800 | 4.472.400 |
| 18 ene 2023 | 1,8700 | 1,9400 | 1,7500 | 1,7700 | 1,7700 | 4.916.000 |
| 17 ene 2023 | 1,8800 | 1,8900 | 1,7900 | 1,8600 | 1,8600 | 4.116.000 |
| 13 ene 2023 | 1,8800 | 1,9900 | 1,8100 | 1,9000 | 1,9000 | 7.006.300 |
| 12 ene 2023 | 1,7300 | 1,9400 | 1,6800 | 1,9100 | 1,9100 | 6.746.500 |
| 11 ene 2023 | 1,7000 | 1,7500 | 1,6400 | 1,7300 | 1,7300 | 4.335.800 |
| 10 ene 2023 | 1,6000 | 1,7100 | 1,5900 | 1,6900 | 1,6900 | 4.451.900 |
| 09 ene 2023 | 1,5900 | 1,6500 | 1,5400 | 1,5900 | 1,5900 | 5.311.700 |
| 06 ene 2023 | 1,5600 | 1,6100 | 1,5000 | 1,5700 | 1,5700 | 2.982.400 |
| 05 ene 2023 | 1,6100 | 1,6100 | 1,5400 | 1,5700 | 1,5700 | 3.729.600 |
| 04 ene 2023 | 1,5200 | 1,6400 | 1,5000 | 1,6300 | 1,6300 | 3.871.500 |
| 03 ene 2023 | 1,6000 | 1,6400 | 1,5100 | 1,5200 | 1,5200 | 3.517.700 |
| 30 dic 2022 | 1,4900 | 1,5700 | 1,4000 | 1,5600 | 1,5600 | 8.177.500 |
| 29 dic 2022 | 1,4400 | 1,5600 | 1,4100 | 1,5300 | 1,5300 | 7.374.400 |
| 28 dic 2022 | 1,4100 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 5.051.400 |
| 27 dic 2022 | 1,5200 | 1,5300 | 1,3900 | 1,4100 | 1,4100 | 5.871.200 |
| 23 dic 2022 | 1,5600 | 1,5800 | 1,5000 | 1,5300 | 1,5300 | 3.367.500 |
| 22 dic 2022 | 1,6700 | 1,6700 | 1,5000 | 1,6000 | 1,6000 | 4.374.400 |
| 21 dic 2022 | 1,6700 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 4.757.900 |
| 20 dic 2022 | 1,5800 | 1,6700 | 1,5600 | 1,6400 | 1,6400 | 4.157.800 |
| 19 dic 2022 | 1,7800 | 1,7900 | 1,5500 | 1,5600 | 1,5600 | 4.408.000 |
| 16 dic 2022 | 1,7400 | 1,8300 | 1,6800 | 1,8000 | 1,8000 | 8.798.800 |
| 15 dic 2022 | 1,8700 | 1,8800 | 1,7500 | 1,7600 | 1,7600 | 4.261.300 |
| 14 dic 2022 | 1,8200 | 1,9100 | 1,7500 | 1,8700 | 1,8700 | 5.105.900 |
| 13 dic 2022 | 1,8500 | 1,9000 | 1,7400 | 1,8500 | 1,8500 | 7.559.300 |
| 12 dic 2022 | 1,7500 | 1,8600 | 1,7200 | 1,8400 | 1,8400 | 5.490.100 |
| 09 dic 2022 | 1,8400 | 1,8500 | 1,7300 | 1,7300 | 1,7300 | 3.637.700 |
| 08 dic 2022 | 1,8500 | 1,8900 | 1,7900 | 1,8400 | 1,8400 | 3.812.200 |
| 07 dic 2022 | 1,7900 | 1,8700 | 1,7700 | 1,8300 | 1,8300 | 4.199.100 |
| 06 dic 2022 | 1,8300 | 1,8400 | 1,7700 | 1,7900 | 1,7900 | 5.017.200 |
| 05 dic 2022 | 1,9400 | 1,9800 | 1,8100 | 1,8500 | 1,8500 | 6.512.600 |
| 02 dic 2022 | 1,9100 | 1,9900 | 1,8000 | 1,9800 | 1,9800 | 6.530.700 |
| 01 dic 2022 | 1,9800 | 2,0000 | 1,9000 | 1,9200 | 1,9200 | 5.177.200 |
| 30 nov 2022 | 1,9200 | 2,0500 | 1,8900 | 2,0400 | 2,0400 | 11.345.900 |
| 29 nov 2022 | 1,9100 | 1,9800 | 1,8900 | 1,9300 | 1,9300 | 5.046.100 |
| 28 nov 2022 | 1,9900 | 2,0400 | 1,9000 | 1,9000 | 1,9000 | 4.895.300 |
| 25 nov 2022 | 2,0100 | 2,0700 | 1,9900 | 2,0100 | 2,0100 | 2.140.900 |
| 23 nov 2022 | 2,0600 | 2,1100 | 2,0000 | 2,0500 | 2,0500 | 4.035.600 |
| 22 nov 2022 | 2,1200 | 2,1200 | 2,0000 | 2,0700 | 2,0700 | 6.020.900 |
| 21 nov 2022 | 2,1200 | 2,1700 | 2,0600 | 2,1200 | 2,1200 | 3.887.400 |
| 18 nov 2022 | 2,3700 | 2,3700 | 2,1000 | 2,1300 | 2,1300 | 5.759.100 |
| 17 nov 2022 | 2,3300 | 2,3700 | 2,2500 | 2,3400 | 2,3400 | 5.369.900 |
| 16 nov 2022 | 2,4700 | 2,6000 | 2,3200 | 2,3400 | 2,3400 | 7.049.500 |
| 15 nov 2022 | 2,5100 | 2,6100 | 2,4300 | 2,5000 | 2,5000 | 7.912.200 |
| 14 nov 2022 | 2,3200 | 2,5200 | 2,3200 | 2,4100 | 2,4100 | 7.695.000 |
| 11 nov 2022 | 2,3600 | 2,4200 | 2,2200 | 2,3500 | 2,3500 | 7.448.400 |
| 10 nov 2022 | 2,3000 | 2,4000 | 2,1700 | 2,3800 | 2,3800 | 12.010.600 |
| 09 nov 2022 | 2,1100 | 2,4500 | 2,1100 | 2,1800 | 2,1800 | 9.110.000 |
| 08 nov 2022 | 2,1700 | 2,3000 | 2,0800 | 2,1400 | 2,1400 | 7.334.800 |
| 07 nov 2022 | 2,1300 | 2,1900 | 2,0700 | 2,1500 | 2,1500 | 7.232.800 |
| 04 nov 2022 | 2,2200 | 2,2400 | 2,0100 | 2,1100 | 2,1100 | 7.013.400 |
| 03 nov 2022 | 2,0800 | 2,2300 | 2,0400 | 2,1400 | 2,1400 | 3.983.000 |
| 02 nov 2022 | 2,1100 | 2,3300 | 2,0500 | 2,1300 | 2,1300 | 7.027.400 |
| 01 nov 2022 | 2,1600 | 2,2700 | 2,0800 | 2,1200 | 2,1200 | 6.469.700 |
| 31 oct 2022 | 2,1900 | 2,2100 | 2,1100 | 2,1600 | 2,1600 | 6.085.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
