Mercados españoles cerrados en 1 hr 43 mins

Intra-Cellular Therapies, Inc. (ITCI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,71-0,02 (-0,03%)
A partir del 09:47AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202473,7773,7772,6372,7172,7112.873
01 may 202471,6173,6871,6172,7372,73714.800
30 abr 202472,4572,8271,3871,8171,81840.700
29 abr 202473,5873,8271,9772,3072,30552.300
26 abr 202472,2773,5271,6673,2673,26594.800
25 abr 202472,4672,7871,3572,1372,13658.800
24 abr 202473,7474,1272,4173,1273,12736.500
23 abr 202475,0676,8973,6974,0174,01826.600
22 abr 202473,6875,1472,0274,5474,541.927.900
19 abr 202472,3174,5670,9372,3772,372.189.200
18 abr 202474,4075,0771,2172,0072,004.711.000
17 abr 202479,0083,2576,5076,6976,692.862.200
16 abr 202475,2984,8975,0079,8479,847.381.400
15 abr 202465,7166,0564,1564,7664,76503.300
12 abr 202468,0468,6764,8465,8865,88586.900
11 abr 202467,8968,6866,5367,9767,97431.100
10 abr 202467,1268,1266,5367,2867,28541.600
09 abr 202468,0769,0167,9068,6268,62493.200
08 abr 202468,7468,9067,3267,7067,70376.900
05 abr 202467,2969,5067,0268,4468,44702.100
04 abr 202468,4969,3366,6167,2167,21661.500
03 abr 202466,2868,7365,9967,3267,32586.300
02 abr 202466,9467,5565,9366,6766,67502.800
01 abr 202469,2069,3667,7368,2768,27367.900
28 mar 202469,7870,0068,1469,2069,20878.600
27 mar 202467,9469,7567,5069,7269,72428.600
26 mar 202468,8869,2767,1367,3367,33303.700
25 mar 202469,5970,0767,8267,9767,97639.300
22 mar 202468,7469,9068,7469,0269,02821.200
21 mar 202467,7869,2767,3868,3868,38631.600
20 mar 202465,5067,4164,9567,2167,21978.900
19 mar 202463,9166,6763,8765,4565,45519.100
18 mar 202464,9765,9864,7565,3765,37488.600
15 mar 202464,4665,0963,9264,7864,781.070.700
14 mar 202464,9665,1063,3064,5764,57610.700
13 mar 202464,2665,7464,0465,2165,21594.800
12 mar 202465,0365,3664,2064,3764,37685.300
11 mar 202467,3267,5964,5065,4365,43696.300
08 mar 202467,4069,0766,8467,4867,48608.900
07 mar 202466,4367,1565,6966,7266,72581.500
06 mar 202467,4067,9665,9666,0366,03482.100
05 mar 202466,8967,5365,1266,6266,62881.500
04 mar 202471,8371,9467,1667,2367,23853.100
01 mar 202469,9372,3169,7571,4971,49728.500
29 feb 202471,5671,7569,1369,5269,52519.600
28 feb 202472,6572,9970,9371,1371,13405.700
27 feb 202472,3873,4471,6572,9072,90642.000
26 feb 202469,8871,6167,5371,5671,561.083.000
23 feb 202471,4471,4468,1370,1670,161.151.600
22 feb 202470,3573,0462,7871,9371,932.012.400
21 feb 202473,3074,1472,1673,2873,28752.800
20 feb 202475,0575,6573,0973,7073,70697.300
16 feb 202474,6176,1173,5475,6575,65861.300
15 feb 202472,7575,4072,0074,8974,891.221.000
14 feb 202471,2672,2171,0471,9971,99611.700
13 feb 202470,8071,2869,3570,4070,40858.700
12 feb 202473,3973,8172,0272,7372,73803.800
09 feb 202471,3773,3970,9572,7772,77729.300
08 feb 202469,2272,2968,6671,6071,601.009.900
07 feb 202470,2070,5968,3568,5768,571.174.900
06 feb 202469,0270,3068,5670,0970,09763.600
05 feb 202466,4669,3166,2269,0069,00637.600
02 feb 202467,3868,0965,9967,2567,25549.400
01 feb 202467,7668,7467,3368,1968,19669.500
31 ene 202468,4969,3367,2667,3467,34704.700
30 ene 202469,6669,6667,0068,3968,39678.100
29 ene 202467,2370,1566,8569,8669,86671.000
26 ene 202467,5368,4967,3567,3767,371.019.600
25 ene 202467,2067,4066,4166,9866,98986.900
24 ene 202467,1467,1865,6566,0966,09786.000
23 ene 202467,9267,9466,2966,4666,46592.000
22 ene 202466,3967,7266,2567,3267,32689.300
19 ene 202465,3965,8464,3865,4565,452.102.700
18 ene 202466,2766,2764,7565,1465,14756.300
17 ene 202466,6567,2165,3665,9565,95614.600
16 ene 202466,1267,9365,5267,4767,471.044.000
12 ene 202468,9369,1465,8766,3666,36795.100
11 ene 202466,8568,0165,7268,0168,01963.200
10 ene 202471,0071,1167,3067,5867,58873.200
09 ene 202470,8871,3569,9370,7570,75598.500
08 ene 202467,9971,7167,6871,6671,66713.200
05 ene 202468,3170,7767,7668,5068,50739.200
04 ene 202469,6269,9768,7969,0469,04645.200
03 ene 202471,5071,6369,0369,4569,45946.000
02 ene 202470,6972,3369,4370,4970,49847.700
29 dic 202371,7472,1870,8171,6271,62630.700
28 dic 202373,6574,1771,4671,9971,99794.600
27 dic 202371,7673,9071,3073,6573,65696.400
26 dic 202370,7971,3669,8971,2871,28657.600
22 dic 202368,5071,7868,5070,3570,351.346.500
21 dic 202365,3766,8665,3766,6966,69668.000
20 dic 202365,1066,4564,0565,2865,281.077.700
19 dic 202365,7667,2765,4065,5265,52841.200
18 dic 202365,4065,8264,0165,2665,26523.300
15 dic 202365,8166,7064,6465,4465,441.167.600
14 dic 202366,4767,9964,6165,3265,321.293.800
13 dic 202364,2366,6363,6966,3466,341.343.300
12 dic 202359,8964,4658,9264,4064,401.709.200
11 dic 202361,7761,7759,0559,8959,89786.900
08 dic 202361,0461,7459,7760,2960,29731.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...