Mercados españoles cerrados en 5 hrs 59 min

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,38+1,53 (+1,49%)
Al cierre: 04:00PM EDT
104,38 0,00 (0,00%)
Después del cierre: 04:16PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024102,54104,54102,54104,38104,38110.600
26 jun 2024100,84103,77100,84102,85102,85218.200
25 jun 2024101,85102,08100,00101,66101,66185.700
24 jun 2024102,34105,35100,10101,84101,84283.600
21 jun 2024105,28105,64101,46103,02103,02981.700
20 jun 202499,75107,0499,75105,37105,37643.900
18 jun 202495,26102,0793,5498,1698,16424.200
17 jun 202493,9196,1192,4595,7595,75208.900
14 jun 202492,3794,3691,1094,3394,33235.200
13 jun 202491,5992,8790,5592,8092,80252.500
12 jun 202494,8097,0491,2892,5092,50430.600
11 jun 202494,0494,9592,0192,7192,71497.600
10 jun 202494,6896,4693,2995,1395,13298.600
07 jun 202496,3897,4594,6495,6695,66486.000
06 jun 202491,2198,3291,0497,8597,85789.200
05 jun 202485,9891,5184,8090,5190,51468.500
04 jun 202483,5285,7182,6085,1885,18377.400
03 jun 202488,9189,1183,8584,0784,07351.600
31 may 202489,4189,8686,6088,2188,21243.500
30 may 202487,1388,4886,0988,1388,13498.900
29 may 202486,3587,4285,0986,7586,75264.200
28 may 202490,1290,3286,9687,7787,77281.700
24 may 202488,1090,3687,0288,9488,94279.600
23 may 202491,0791,0786,4088,0488,04509.400
22 may 202491,0991,7889,9890,5990,59314.500
21 may 202492,3993,2991,3091,5091,50257.700
20 may 202494,3394,9790,8992,6192,61371.600
17 may 202498,8898,8890,6494,8394,83830.800
16 may 2024100,72101,5698,5998,7098,70173.300
15 may 2024101,51101,6599,00100,59100,59250.800
14 may 2024100,18100,7798,3099,4199,41423.900
13 may 2024100,26101,5497,7798,8798,87260.600
10 may 2024100,83101,7996,3199,0199,01376.600
09 may 202498,39101,1298,3999,8899,88267.100
08 may 2024105,34105,3498,5398,7698,76601.000
07 may 2024106,55106,98104,18106,22106,22488.100
06 may 2024102,84107,85102,80106,83106,83565.700
03 may 2024108,91113,00102,55102,68102,68887.500
02 may 2024112,22112,22108,56110,88110,88588.400
01 may 2024110,02113,20108,78111,74111,74491.800
30 abr 2024107,35110,15107,35109,58109,58286.400
29 abr 2024112,30112,57108,27108,64108,64358.700
26 abr 2024110,98112,74109,49111,91111,91427.500
25 abr 2024114,42114,42110,93111,27111,27412.800
24 abr 2024116,52118,43115,22116,43116,43330.700
23 abr 2024114,47116,42112,83116,34116,34203.300
22 abr 2024112,51114,44110,80113,62113,62301.200
19 abr 2024111,55114,63110,39112,09112,09264.400
18 abr 2024111,95114,47109,86112,12112,12261.500
17 abr 2024110,41113,04108,84111,49111,49260.500
16 abr 2024108,70110,41108,00109,85109,85179.400
15 abr 2024112,88113,96108,70109,48109,48338.200
12 abr 2024114,25114,33110,76113,12113,12209.400
11 abr 2024115,92116,56113,20114,84114,84225.600
10 abr 2024109,14114,94109,14114,74114,74495.600
09 abr 2024113,71115,57112,37113,19113,19235.300
08 abr 2024112,80114,53110,00113,04113,04244.900
05 abr 2024106,74112,78106,57111,76111,76892.500
04 abr 2024109,28111,42106,20107,31107,31888.000
03 abr 2024107,93110,24106,57107,50107,501.008.800
02 abr 2024112,99112,99107,36109,25109,25919.900
01 abr 2024115,72116,33113,58115,55115,55290.900
28 mar 2024115,39118,04113,27116,00116,00419.300
27 mar 2024116,09117,56114,75115,76115,76406.900
26 mar 2024114,49116,32111,76115,00115,00607.400
25 mar 2024109,20112,98108,89112,64112,64618.300
22 mar 2024109,49109,49107,71108,33108,33132.300
21 mar 2024105,97110,47105,97109,49109,49490.100
20 mar 2024104,26106,56102,85105,50105,50336.800
19 mar 2024102,13105,16101,01104,25104,25413.800
18 mar 2024102,78105,14101,29102,29102,29425.600
15 mar 2024104,28104,34101,03102,09102,09681.500
14 mar 2024104,95105,67102,72104,96104,96311.700
13 mar 2024105,17106,52103,71104,76104,76170.700
12 mar 2024106,66107,20103,37105,88105,88484.000
11 mar 2024110,73110,82106,88107,28107,28376.300
08 mar 2024112,00114,70109,41111,66111,66762.800
07 mar 2024108,94112,56107,83112,00112,00629.300
06 mar 2024108,31109,15106,86108,08108,08647.600
05 mar 2024108,01108,88105,80107,43107,432.271.800
04 mar 2024113,36115,00108,01109,05109,051.378.500
01 mar 2024118,10121,75116,13120,52120,52243.400
29 feb 2024119,61124,11118,53118,65118,65447.900
28 feb 2024117,83119,13112,26118,28118,28407.100
27 feb 2024107,00118,50107,00118,43118,43516.100
26 feb 2024104,53106,71103,35106,11106,11360.300
23 feb 2024110,00110,96104,01105,07105,071.150.900
22 feb 2024111,92116,56111,10115,07115,07413.700
21 feb 2024111,08113,56110,06111,92111,92227.100
20 feb 2024113,05114,11110,73112,17112,17396.000
16 feb 2024116,48117,30114,11114,20114,20213.200
15 feb 2024115,25119,59115,25117,64117,64252.300
14 feb 2024113,94115,52111,08114,42114,42364.700
13 feb 2024114,28116,49112,42112,87112,87364.000
12 feb 2024121,16122,31119,16119,16119,16327.200
09 feb 2024122,00122,22120,10121,38121,38246.500
08 feb 2024119,50121,32118,90121,07121,07200.200
07 feb 2024118,78121,00117,54119,89119,89249.600
06 feb 2024117,20119,56115,25119,23119,23350.400
05 feb 2024118,53118,82116,75117,02117,02228.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...