Mercados españoles cerrados

Innoviva, Inc. (INVA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,26+0,27 (+1,80%)
Al cierre: 04:00PM EDT
15,26 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202415,0115,2914,9815,2615,26289.700
25 abr 202415,0815,0914,9014,9914,99662.200
24 abr 202415,1815,3015,0415,1615,16529.700
23 abr 202414,9515,3514,8915,1715,171.492.800
22 abr 202414,9815,1614,8314,9314,93777.100
19 abr 202414,6915,0214,6914,9514,95635.900
18 abr 202414,4914,7114,4414,6914,69636.400
17 abr 202414,4814,6314,3514,4814,48520.600
16 abr 202414,4014,5514,3314,4714,47499.200
15 abr 202414,5814,7314,3614,4014,40552.400
12 abr 202414,6814,6814,4914,6314,63456.000
11 abr 202414,6614,7414,5314,7114,71343.300
10 abr 202414,5114,7114,4614,6014,60641.700
09 abr 202414,7614,8814,6814,7214,72331.400
08 abr 202414,6914,7914,5914,7314,73444.900
05 abr 202414,6214,7414,5114,6614,66873.400
04 abr 202414,9315,0314,5714,6614,66523.200
03 abr 202414,7414,8214,3314,8114,811.238.000
02 abr 202415,1615,2514,7614,8014,80721.800
01 abr 202415,3015,3015,0115,2115,21523.900
28 mar 202415,2315,3915,1315,2415,24490.200
27 mar 202415,1015,3815,0515,2915,29370.300
26 mar 202415,1515,2514,9714,9814,98527.000
25 mar 202415,1315,2815,0715,0915,09386.600
22 mar 202415,0615,1115,0015,0915,09888.900
21 mar 202414,8615,1514,8214,9914,99683.900
20 mar 202414,5814,8114,4814,7914,79369.900
19 mar 202414,6114,7614,5514,6314,63483.000
18 mar 202414,8314,9914,5514,5614,561.015.900
15 mar 202414,6414,8914,6314,8614,862.777.900
14 mar 202414,7114,8414,6514,7214,72905.800
13 mar 202414,7814,8914,6914,7514,75654.300
12 mar 202414,7314,8814,6214,8214,82694.000
11 mar 202414,7314,9414,6314,7914,79613.000
08 mar 202415,1215,3414,8014,8414,84990.700
07 mar 202415,2115,3115,0315,0815,081.349.700
06 mar 202414,9915,3314,9715,1815,18659.100
05 mar 202415,2115,2614,7214,8814,88953.900
04 mar 202415,1915,4514,9715,2615,261.015.200
01 mar 202416,6616,6615,1615,2415,241.475.300
29 feb 202415,5115,5115,1015,2815,28597.000
28 feb 202415,3115,6115,2215,3515,35515.800
27 feb 202415,5515,5515,3115,3715,371.311.900
26 feb 202415,4515,6615,2715,5215,521.428.100
23 feb 202415,5715,6415,3515,4815,48759.300
22 feb 202415,5815,6315,3615,4815,48822.100
21 feb 202415,7215,8015,5115,6715,67720.400
20 feb 202415,8015,9815,7515,8015,80391.600
16 feb 202415,9415,9715,7815,8615,86472.600
15 feb 202415,7116,1515,7116,0016,00619.800
14 feb 202415,5815,8715,4715,8015,80552.500
13 feb 202415,5315,6415,3615,4815,48541.000
12 feb 202415,6515,7915,3915,7115,71587.700
09 feb 202415,5915,7015,4415,6915,69463.800
08 feb 202415,4915,6415,3715,6015,60396.700
07 feb 202415,8115,8115,4815,5315,53463.500
06 feb 202415,8516,0515,8115,8915,89371.400
05 feb 202415,8515,9715,6515,8215,82573.700
02 feb 202416,2016,2815,8815,9015,90637.100
01 feb 202416,2516,5316,1316,2916,29500.100
31 ene 202416,5416,5816,1316,2016,20527.300
30 ene 202416,6816,7216,4416,4716,47254.900
29 ene 202416,3816,7616,3516,7516,75597.300
26 ene 202416,6716,7216,4316,4516,45239.100
25 ene 202416,4416,5516,3116,5216,52750.100
24 ene 202416,7416,7416,3116,3416,34392.800
23 ene 202416,8316,8416,5716,6716,67368.100
22 ene 202416,3616,7916,3016,7716,77446.800
19 ene 202416,1116,2615,9316,2616,26389.300
18 ene 202416,1616,1716,0116,0516,05316.400
17 ene 202416,2616,3216,0416,1016,10951.900
16 ene 202416,2816,4416,0716,4216,42900.200
12 ene 202416,5416,5416,2716,3716,37297.500
11 ene 202416,5316,5615,3616,4116,41570.200
10 ene 202416,4416,6816,2516,6616,66448.300
09 ene 202416,4416,5416,3216,4516,45623.000
08 ene 202416,5316,5916,2316,4816,48737.500
05 ene 202416,7816,8016,5716,5816,58788.800
04 ene 202416,5616,8616,4516,7816,781.198.400
03 ene 202416,4116,5416,3016,4516,45638.400
02 ene 202415,9416,4515,7916,3716,37464.300
29 dic 202316,1616,2116,0016,0416,04363.200
28 dic 202316,2116,3616,1516,2116,21352.200
27 dic 202316,2716,3916,1916,2716,27344.200
26 dic 202316,2216,3616,1716,2716,27363.500
22 dic 202316,2616,4316,1816,2216,22452.900
21 dic 202316,0216,2315,9516,2116,21760.500
20 dic 202315,9916,1115,8915,9715,97625.500
19 dic 202315,7515,9815,7115,9315,93627.600
18 dic 202315,5315,6915,2515,6615,66615.800
15 dic 202315,3815,6315,1915,4915,495.591.300
14 dic 202315,8415,8615,0315,3815,381.369.700
13 dic 202315,5515,8015,4115,7015,701.150.000
12 dic 202315,3115,7515,2215,6015,60729.800
11 dic 202315,1415,3214,9315,3015,30895.100
08 dic 202314,7415,1414,6915,1215,121.093.800
07 dic 202314,4214,7814,2514,7614,76842.800
06 dic 202314,7114,7714,4114,4414,44718.600
05 dic 202314,3214,7614,0514,6914,691.866.600
04 dic 202313,9414,4413,9414,3914,39670.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...