Mercados españoles abiertos en 2 hrs 9 min

Invacare Corporation (IVC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4400-0,0800 (-3,17%)
Al cierre: 04:00PM EST
2,4400 0,00 (0,00%)
Después del cierre: 04:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20222,59002,59002,41002,44002,4400497.300
25 ene 20222,60002,63002,45002,52002,5200596.700
24 ene 20222,52002,69002,46002,66002,6600638.100
21 ene 20222,61002,66002,51002,61002,6100527.700
20 ene 20222,76002,78002,64002,64002,6400493.600
19 ene 20222,72002,81002,65002,72002,7200558.900
18 ene 20222,72002,76002,66002,74002,7400651.500
14 ene 20222,79002,80002,71002,76002,7600371.700
13 ene 20222,79002,85002,70002,82002,8200361.500
12 ene 20222,66002,82002,66002,79002,7900394.200
11 ene 20222,67002,74002,64002,66002,6600810.700
10 ene 20222,70002,74002,56002,70002,7000584.800
07 ene 20222,75002,80002,69002,73002,7300394.700
06 ene 20222,97003,00002,73002,77002,77001.372.600
05 ene 20222,78003,23002,71002,91002,91003.527.600
04 ene 20222,81002,90002,72002,80002,8000587.800
03 ene 20222,72002,98002,64002,80002,80001.385.900
31 dic 20212,75002,78002,62002,72002,7200589.400
30 dic 20212,77002,93002,76002,79002,7900742.900
29 dic 20212,60002,81002,48002,78002,7800792.100
28 dic 20212,55002,74002,53002,62002,6200894.700
27 dic 20212,30002,54002,28002,54002,5400806.900
23 dic 20212,28002,36002,28002,28002,2800761.600
22 dic 20212,31002,36002,26002,33002,3300732.500
21 dic 20212,33002,46002,32002,35002,3500907.400
20 dic 20212,37002,38002,24002,25002,2500760.300
17 dic 20212,48002,49002,35002,42002,42001.356.600
16 dic 20212,45002,64002,40002,50002,50001.075.200
15 dic 20212,47002,53002,37002,44002,44001.745.500
14 dic 20212,60002,66002,46002,46002,46001.841.800
13 dic 20212,80002,80002,58002,63002,63001.115.400
10 dic 20212,81002,87002,76002,81002,8100692.900
09 dic 20212,84002,98002,71002,79002,79001.055.400
08 dic 20212,54002,88002,42002,84002,84001.267.400
07 dic 20212,48002,67002,46002,55002,55001.533.600
06 dic 20212,48002,58002,18002,41002,41001.466.600
03 dic 20212,50002,60002,38002,41002,4100838.600
02 dic 20212,40002,65002,40002,53002,53001.366.500
01 dic 20212,77002,80002,32002,37002,37004.626.800
30 nov 20213,20003,25002,70002,74002,74002.183.800
29 nov 20213,37003,45003,21003,24003,2400622.500
26 nov 20213,44003,45003,25003,31003,3100495.600
24 nov 20213,72003,80003,45003,48003,4800570.500
23 nov 20213,55003,80003,55003,75003,7500681.800
22 nov 20213,70003,70003,46003,57003,57001.204.000
19 nov 20213,91003,97003,61003,62003,6200782.900
18 nov 20214,07004,13003,92003,93003,9300534.500
17 nov 20214,14004,15003,96004,02004,0200544.100
16 nov 20214,16004,20004,08004,15004,1500543.400
15 nov 20214,24004,25004,11004,13004,1300634.200
12 nov 20214,15004,29004,14004,24004,2400556.000
11 nov 20214,48004,48004,09004,12004,12001.105.200
10 nov 20214,61004,68004,38004,40004,40001.225.900
09 nov 20214,38004,62004,38004,61004,6100874.200
08 nov 20214,28004,55004,28004,40004,4000964.700
05 nov 20214,17004,63004,10004,28004,28002.474.800
04 nov 20214,29004,32004,02004,12004,12009.308.000
03 nov 20214,34004,42004,25004,29004,29001.052.200
02 nov 20214,29004,39004,25004,34004,34002.042.200
01 nov 20214,93005,14004,81004,81004,8100450.700
29 oct 20214,72004,96004,61004,94004,94001.799.300
28 oct 20214,66005,36004,66004,82004,82001.088.800
27 oct 20214,51004,65004,40004,40004,4000872.900
26 oct 20214,55004,65004,46004,56004,5600421.700
25 oct 20214,70004,73004,56004,57004,5700621.600
22 oct 20214,71004,83004,63004,68004,6800262.100
21 oct 20214,68004,80004,54004,66004,6600527.300
20 oct 20214,53004,75004,45004,70004,7000376.500
19 oct 20214,51004,61004,45004,58004,5800380.600
18 oct 20214,60004,61004,28004,47004,4700607.500
15 oct 20214,66004,80004,57004,59004,5900480.000
14 oct 20214,88004,95004,55004,60004,6000621.000
13 oct 20214,82004,93004,54004,83004,8300717.400
12 oct 20214,50004,80004,28004,72004,72001.172.800
11 oct 20214,62004,70004,35004,45004,4500563.400
08 oct 20214,37004,65004,37004,62004,6200527.000
07 oct 20214,41004,64004,34004,37004,3700602.600
06 oct 20214,25004,39004,08004,30004,3000997.200
05 oct 20214,52004,60004,26004,29004,2900611.800
04 oct 20214,82004,89004,37004,51004,51001.011.400
01 oct 20214,77004,88004,56004,81004,8100544.200
30 sept 20214,96005,03004,68004,76004,7600645.500
29 sept 20215,19005,28004,83005,00005,0000596.300
28 sept 20215,34005,34005,05005,19005,1900431.500
27 sept 20215,22005,37005,18005,27005,2700875.400
24 sept 20215,33005,42005,12005,17005,1700787.600
23 sept 20215,72005,84005,34005,36005,3600574.700
22 sept 20215,60005,80005,55005,70005,70001.731.100
21 sept 20215,73005,73005,52005,53005,5300588.000
20 sept 20215,75005,94005,53005,73005,7300575.400
17 sept 20216,03006,29005,71005,86005,86001.460.700
16 sept 20216,14006,77005,76005,97005,9700958.300
15 sept 20215,86006,40005,60006,00006,0000990.400
14 sept 20216,27007,17005,85005,92005,92001.843.800
13 sept 20215,44006,92005,15006,49006,49004.629.800
10 sept 20215,48005,58005,08005,48005,48001.282.100
09 sept 20216,42006,69005,03005,40005,40003.132.300
08 sept 20218,62008,62008,25008,30008,300087.200
07 sept 20218,40008,62008,33008,56008,5600110.300
03 sept 20218,58008,68008,19008,39008,3900143.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...