Mercados españoles cerrados

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
74,37+1,96 (+2,71%)
A partir del 03:42PM EDT. Mercado abierto.
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 202472,2474,5771,1874,3774,37216.829
10 sept 202470,4773,0768,5872,4172,41525.500
09 sept 202467,4370,7767,3169,9869,98873.100
06 sept 202465,3367,4561,9467,2067,20766.600
05 sept 202468,9869,0060,8865,2165,211.093.000
04 sept 202467,6971,7666,0968,9868,98665.000
03 sept 202469,9771,3367,3868,0068,00461.400
30 ago 202472,4073,4170,2770,8870,88510.700
29 ago 202469,5578,9269,0572,4272,42772.900
28 ago 202467,3169,1266,9368,5668,56215.200
27 ago 202469,8969,8967,7167,9567,95521.100
26 ago 202470,2570,2568,5969,8169,81481.500
23 ago 202470,8472,1169,5570,0170,01322.100
22 ago 202471,4471,6368,7869,8469,84276.900
21 ago 202470,2870,8967,9970,6770,67373.000
20 ago 202469,5070,7068,2369,9369,93776.400
19 ago 202465,3870,0063,6569,6869,68579.200
16 ago 202466,3067,1664,8865,4865,48421.100
15 ago 202468,6869,7865,5566,6266,62652.000
14 ago 202466,7468,2566,2166,4966,49701.200
13 ago 202465,1668,7764,3566,4866,481.007.200
12 ago 202471,0771,0764,5464,6464,64544.800
09 ago 202470,3472,3269,3770,9970,99436.200
08 ago 202469,1370,9268,0770,8670,86333.900
07 ago 202473,1775,0068,1268,5068,50380.800
06 ago 202471,8173,6468,0772,8372,83681.100
05 ago 202470,9371,7065,5470,7770,77905.200
02 ago 202475,1979,4171,5373,8873,881.772.300
01 ago 202486,3387,0583,6384,2284,22886.400
31 jul 202489,6789,7485,8186,2586,25429.900
30 jul 202488,5891,6687,3589,1089,10401.100
29 jul 202489,1491,2987,5188,5788,57494.900
26 jul 202495,5495,5486,7788,3488,34753.000
25 jul 202496,9699,0294,7494,9394,93228.200
24 jul 202499,00100,3196,5997,3697,36211.000
23 jul 202498,26102,5098,00100,15100,15217.600
22 jul 202499,32100,7097,3599,0299,02168.700
19 jul 202499,2999,6396,1798,9798,97199.700
18 jul 2024101,36104,3097,2998,5198,51231.100
17 jul 2024103,55105,73100,22101,19101,19291.800
16 jul 202499,59105,5799,59104,96104,96420.900
15 jul 202497,0198,9595,7198,6098,60322.600
12 jul 202498,2199,7595,9496,1996,19160.700
11 jul 202495,60100,0495,2697,2997,29249.400
10 jul 202496,7396,7392,1894,8094,80257.200
09 jul 202495,9596,8894,0795,3795,37214.200
08 jul 2024100,33102,1295,8695,9095,90288.500
05 jul 202496,06101,6694,9899,5199,51331.400
03 jul 202498,6199,1390,9396,7696,76480.200
02 jul 2024105,65106,9998,1198,6198,61514.700
01 jul 2024107,50109,50104,50106,45106,45305.200
28 jun 2024104,86108,33104,11107,64107,64655.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...