Mercados españoles abiertos en 2 hrs 57 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.320,92 -514,18 (-1,32%) Dólar/Euro
1,0742 -0,0016 (-0,15%) Petróleo Brent
82,87 -0,29 (-0,35%) Bitcoin EUR
58.536,26 -396,75 (-0,67%)
INVO Bioscience, Inc. (INVO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 0,8800 | 0,9610 | 0,8600 | 0,9300 | 0,9300 | 228.000 |
| 06 may 2024 | 0,9000 | 0,9260 | 0,8500 | 0,8600 | 0,8600 | 213.400 |
| 03 may 2024 | 0,9400 | 0,9600 | 0,9010 | 0,9250 | 0,9250 | 178.200 |
| 02 may 2024 | 0,9700 | 0,9990 | 0,9060 | 0,9310 | 0,9310 | 260.500 |
| 01 may 2024 | 0,9900 | 1,0100 | 0,9500 | 1,0000 | 1,0000 | 184.200 |
| 30 abr 2024 | 1,0500 | 1,0800 | 0,9900 | 1,0000 | 1,0000 | 133.200 |
| 29 abr 2024 | 1,0300 | 1,0980 | 1,0300 | 1,0600 | 1,0600 | 315.600 |
| 26 abr 2024 | 0,9400 | 1,0900 | 0,9080 | 0,9800 | 0,9800 | 254.200 |
| 25 abr 2024 | 1,1500 | 1,1500 | 0,8900 | 0,9800 | 0,9800 | 609.000 |
| 24 abr 2024 | 1,2500 | 1,2800 | 1,1300 | 1,1700 | 1,1700 | 457.100 |
| 23 abr 2024 | 1,2000 | 1,4600 | 1,2000 | 1,3000 | 1,3000 | 610.700 |
| 22 abr 2024 | 1,3100 | 1,3700 | 1,1800 | 1,2400 | 1,2400 | 917.900 |
| 19 abr 2024 | 1,4000 | 1,4700 | 1,3000 | 1,3700 | 1,3700 | 1.372.800 |
| 18 abr 2024 | 1,5900 | 1,7100 | 1,3300 | 1,5200 | 1,5200 | 5.048.000 |
| 17 abr 2024 | 2,0100 | 3,5000 | 1,7000 | 1,8200 | 1,8200 | 226.638.800 |
| 16 abr 2024 | 0,8200 | 0,8200 | 0,7000 | 0,7600 | 0,7600 | 3.854.100 |
| 15 abr 2024 | 0,7700 | 0,8150 | 0,7500 | 0,7670 | 0,7670 | 24.400 |
| 12 abr 2024 | 0,9400 | 0,9400 | 0,7800 | 0,8150 | 0,8150 | 48.900 |
| 11 abr 2024 | 0,8200 | 0,9400 | 0,8200 | 0,9400 | 0,9400 | 19.100 |
| 10 abr 2024 | 0,8560 | 0,8700 | 0,7920 | 0,7920 | 0,7920 | 15.400 |
| 09 abr 2024 | 0,8460 | 0,8540 | 0,7800 | 0,8290 | 0,8290 | 12.600 |
| 08 abr 2024 | 0,8200 | 0,8710 | 0,7410 | 0,8580 | 0,8580 | 25.000 |
| 05 abr 2024 | 0,8310 | 0,8700 | 0,8210 | 0,8550 | 0,8550 | 16.100 |
| 04 abr 2024 | 0,9000 | 0,9200 | 0,8280 | 0,8700 | 0,8700 | 37.800 |
| 03 abr 2024 | 0,9700 | 1,1300 | 0,8700 | 0,9200 | 0,9200 | 61.200 |
| 02 abr 2024 | 1,0100 | 1,0900 | 0,9200 | 0,9200 | 0,9200 | 54.200 |
| 01 abr 2024 | 1,0700 | 1,1100 | 1,0100 | 1,0100 | 1,0100 | 42.200 |
| 28 mar 2024 | 1,1700 | 1,1700 | 1,1080 | 1,1300 | 1,1300 | 14.300 |
| 27 mar 2024 | 1,0100 | 1,1370 | 1,0100 | 1,1000 | 1,1000 | 18.600 |
| 26 mar 2024 | 1,1700 | 1,1800 | 1,0100 | 1,0100 | 1,0100 | 16.500 |
| 25 mar 2024 | 1,1300 | 1,1900 | 1,1000 | 1,1400 | 1,1400 | 40.100 |
| 22 mar 2024 | 1,1700 | 1,1700 | 1,1140 | 1,1300 | 1,1300 | 8900 |
| 21 mar 2024 | 1,0500 | 1,2400 | 1,0500 | 1,1000 | 1,1000 | 29.100 |
| 20 mar 2024 | 1,0550 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 7500 |
| 19 mar 2024 | 1,0200 | 1,0900 | 1,0200 | 1,0200 | 1,0200 | 10.000 |
| 18 mar 2024 | 1,0300 | 1,0800 | 1,0200 | 1,0200 | 1,0200 | 9400 |
| 15 mar 2024 | 1,0000 | 1,0900 | 1,0000 | 1,0300 | 1,0300 | 17.800 |
| 14 mar 2024 | 1,0900 | 1,0900 | 1,0510 | 1,0800 | 1,0800 | 4600 |
| 13 mar 2024 | 1,0900 | 1,0900 | 1,0270 | 1,0600 | 1,0600 | 18.600 |
| 12 mar 2024 | 1,1000 | 1,1270 | 1,0900 | 1,0900 | 1,0900 | 12.800 |
| 11 mar 2024 | 1,2200 | 1,2480 | 1,1200 | 1,1200 | 1,1200 | 13.700 |
| 08 mar 2024 | 1,1600 | 1,2600 | 1,1300 | 1,2100 | 1,2100 | 15.200 |
| 07 mar 2024 | 1,1500 | 1,1700 | 1,0700 | 1,1310 | 1,1310 | 14.300 |
| 06 mar 2024 | 1,1530 | 1,2080 | 1,1500 | 1,1600 | 1,1600 | 36.100 |
| 05 mar 2024 | 1,2800 | 1,2800 | 1,0900 | 1,1700 | 1,1700 | 46.900 |
| 04 mar 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2600 | 1,2600 | 34.000 |
| 01 mar 2024 | 1,1900 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 26.100 |
| 29 feb 2024 | 1,1900 | 1,1900 | 1,1060 | 1,1500 | 1,1500 | 32.600 |
| 28 feb 2024 | 1,1200 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 13.700 |
| 27 feb 2024 | 1,1600 | 1,1600 | 1,0700 | 1,1500 | 1,1500 | 41.300 |
| 26 feb 2024 | 1,0600 | 1,1500 | 1,0400 | 1,1400 | 1,1400 | 39.700 |
| 23 feb 2024 | 0,9200 | 1,0200 | 0,8990 | 1,0100 | 1,0100 | 20.600 |
| 22 feb 2024 | 0,9060 | 0,9500 | 0,9000 | 0,9200 | 0,9200 | 11.300 |
| 21 feb 2024 | 0,9600 | 1,0500 | 0,9000 | 0,9000 | 0,9000 | 37.600 |
| 20 feb 2024 | 0,8800 | 0,9500 | 0,8800 | 0,9400 | 0,9400 | 20.000 |
| 16 feb 2024 | 0,8100 | 0,9000 | 0,8100 | 0,8780 | 0,8780 | 18.300 |
| 15 feb 2024 | 0,8320 | 0,9000 | 0,8100 | 0,8100 | 0,8100 | 16.000 |
| 14 feb 2024 | 0,8700 | 0,8700 | 0,8500 | 0,8500 | 0,8500 | 12.900 |
| 13 feb 2024 | 0,9410 | 0,9410 | 0,8700 | 0,8700 | 0,8700 | 8900 |
| 12 feb 2024 | 0,9400 | 0,9400 | 0,9000 | 0,9000 | 0,9000 | 25.000 |
| 09 feb 2024 | 0,9200 | 0,9400 | 0,9100 | 0,9200 | 0,9200 | 35.800 |
| 08 feb 2024 | 0,9250 | 0,9250 | 0,9000 | 0,9210 | 0,9210 | 15.500 |
| 07 feb 2024 | 0,9160 | 0,9400 | 0,9000 | 0,9250 | 0,9250 | 8500 |
| 06 feb 2024 | 0,9000 | 0,9510 | 0,9000 | 0,9150 | 0,9150 | 37.700 |
| 05 feb 2024 | 0,9610 | 0,9610 | 0,9000 | 0,9110 | 0,9110 | 22.600 |
| 02 feb 2024 | 0,9980 | 0,9980 | 0,9600 | 0,9610 | 0,9610 | 12.900 |
| 01 feb 2024 | 0,9700 | 1,0300 | 0,9500 | 1,0000 | 1,0000 | 23.600 |
| 31 ene 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0000 | 1,0000 | 42.700 |
| 30 ene 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 7500 |
| 29 ene 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 6900 |
| 26 ene 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0400 | 1,0400 | 19.000 |
| 25 ene 2024 | 1,0500 | 1,0900 | 1,0200 | 1,0600 | 1,0600 | 21.600 |
| 24 ene 2024 | 1,1000 | 1,1100 | 1,0100 | 1,0300 | 1,0300 | 32.500 |
| 23 ene 2024 | 1,0700 | 1,1700 | 1,0520 | 1,1000 | 1,1000 | 87.500 |
| 22 ene 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 18.200 |
| 19 ene 2024 | 1,0600 | 1,1000 | 1,0310 | 1,0500 | 1,0500 | 30.700 |
| 18 ene 2024 | 1,1300 | 1,1300 | 1,0410 | 1,0900 | 1,0900 | 30.100 |
| 17 ene 2024 | 1,1100 | 1,2300 | 1,0520 | 1,1800 | 1,1800 | 116.700 |
| 16 ene 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 10.700 |
| 12 ene 2024 | 1,0500 | 1,0970 | 1,0400 | 1,0500 | 1,0500 | 25.700 |
| 11 ene 2024 | 1,1200 | 1,1700 | 1,0200 | 1,0400 | 1,0400 | 80.800 |
| 10 ene 2024 | 1,2100 | 1,2100 | 1,0800 | 1,1000 | 1,1000 | 78.300 |
| 09 ene 2024 | 1,2500 | 1,2600 | 1,1600 | 1,1600 | 1,1600 | 25.900 |
| 08 ene 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 27.400 |
| 05 ene 2024 | 1,2000 | 1,2880 | 1,1900 | 1,2200 | 1,2200 | 26.600 |
| 04 ene 2024 | 1,2600 | 1,3200 | 1,1800 | 1,2200 | 1,2200 | 53.300 |
| 03 ene 2024 | 1,2800 | 1,2800 | 1,1600 | 1,2600 | 1,2600 | 45.700 |
| 02 ene 2024 | 1,3400 | 1,3500 | 1,2000 | 1,2800 | 1,2800 | 22.600 |
| 29 dic 2023 | 1,4000 | 1,4300 | 1,3400 | 1,3500 | 1,3500 | 64.600 |
| 28 dic 2023 | 1,3600 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 23.400 |
| 27 dic 2023 | 1,4100 | 1,4250 | 1,3500 | 1,3600 | 1,3600 | 45.100 |
| 26 dic 2023 | 1,2500 | 1,4500 | 1,2500 | 1,4400 | 1,4400 | 217.300 |
| 22 dic 2023 | 1,1700 | 1,2400 | 1,1400 | 1,2300 | 1,2300 | 32.800 |
| 21 dic 2023 | 1,1300 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 24.100 |
| 20 dic 2023 | 1,1400 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 30.000 |
| 19 dic 2023 | 1,1800 | 1,1800 | 1,1200 | 1,1700 | 1,1700 | 44.000 |
| 18 dic 2023 | 1,2100 | 1,2560 | 1,1000 | 1,1200 | 1,1200 | 76.500 |
| 15 dic 2023 | 1,2400 | 1,2800 | 1,1600 | 1,2300 | 1,2300 | 49.300 |
| 14 dic 2023 | 1,2000 | 1,3100 | 1,2000 | 1,2700 | 1,2700 | 87.700 |
| 13 dic 2023 | 1,2500 | 1,2600 | 1,1000 | 1,2000 | 1,2000 | 116.500 |
| *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.