Mercados españoles cerrados

Incannex Healthcare Inc. (IXHL)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,3200+0,1700 (+5,40%)
Al cierre: 04:00PM EDT
3,3200 0,00 (0,00%)
Después del cierre: 07:37PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20243,19003,32003,10003,32003,320028.500
13 jun 20243,28003,30003,13603,15003,15005900
12 jun 20243,30003,36003,22003,23003,23009900
11 jun 20243,30003,38002,98003,37003,370026.400
10 jun 20243,30003,36003,10003,36003,360030.500
07 jun 20243,19903,29903,07003,25003,250014.400
06 jun 20243,01003,25003,00003,20003,200038.700
05 jun 20242,94003,09002,85003,07003,070027.100
04 jun 20242,87002,99002,84002,97002,970011.800
03 jun 20242,80002,99602,80002,99002,99008000
31 may 20242,99003,13002,78002,83002,830032.400
30 may 20242,80003,00002,75002,99002,990017.000
29 may 20242,76002,95002,67002,94002,940021.100
28 may 20242,70002,86002,65002,86002,860012.400
24 may 20242,75002,84002,60002,78002,780022.200
23 may 20242,65002,70002,46002,70002,700024.700
22 may 20242,60002,74802,60002,69002,690015.400
21 may 20242,59002,70002,51002,68002,680023.400
20 may 20242,50002,64002,45002,55502,555020.000
17 may 20242,89002,91502,45002,50002,500096.200
16 may 20242,97003,05302,69002,78002,780061.400
15 may 20243,10003,25002,90002,90002,900077.800
14 may 20242,59003,06002,59003,06003,060049.000
13 may 20242,50002,69402,40602,62002,620029.800
10 may 20242,56002,60002,39002,54002,540026.000
09 may 20242,45002,55002,30002,55002,550033.800
08 may 20242,32002,45002,29002,45002,450034.300
07 may 20242,33002,52402,31702,39002,390035.300
06 may 20242,34002,41102,31002,31002,31009600
03 may 20242,51002,56002,38002,39002,390014.300
02 may 20242,70002,80002,54802,55002,550017.800
01 may 20242,93002,94002,60002,67002,670025.400
30 abr 20242,65002,94002,57002,89002,890028.000
29 abr 20242,24002,52002,24002,52002,520017.700
26 abr 20242,23002,30002,20002,22002,22008700
25 abr 20242,20002,30002,20002,30002,30003800
24 abr 20242,28002,34002,13002,26002,260031.600
23 abr 20242,32002,36002,25002,28002,28008800
22 abr 20242,48002,48002,30002,35002,350012.200
19 abr 20242,40002,44002,35002,38002,380014.400
18 abr 20242,58002,58002,38002,38002,380010.000
17 abr 20242,43002,51002,30502,42002,420031.900
16 abr 20242,76002,76002,40002,43002,430026.300
15 abr 20242,89002,97002,62002,65002,650027.300
12 abr 20243,14003,14002,93002,98002,980011.100
11 abr 20243,15003,15003,09003,12003,12004800
10 abr 20242,97003,12002,97003,12003,120012.200
09 abr 20243,15003,20502,95003,05003,050025.700
08 abr 20243,35003,39003,05003,12003,120022.600
05 abr 20243,50003,50003,25003,25003,250048.500
04 abr 20243,40003,48003,37003,48003,480017.700
03 abr 20243,29003,42003,20003,33003,330020.000
02 abr 20243,38003,50003,33003,37003,370023.600
01 abr 20243,52003,60003,44003,53003,530023.500
28 mar 20243,25003,60003,25003,59003,590056.200
27 mar 20243,25003,25003,10003,20003,200043.700
26 mar 20243,14003,28003,11003,18003,180055.300
25 mar 20242,76003,16002,76003,15003,1500102.100
22 mar 20242,67002,79002,67002,76002,760060.500
21 mar 20242,71002,80002,50002,72002,7200121.400
20 mar 20242,83002,92002,40002,73002,7300230.200
19 mar 20243,51003,60002,60002,60002,6000446.800
18 mar 20243,10003,63003,10003,56003,5600110.500
15 mar 20243,19003,82003,12003,12003,1200283.300
14 mar 20243,74003,84003,00003,09003,0900206.000
13 mar 20244,02004,11603,67003,67003,6700212.900
12 mar 20244,62004,62004,05004,15004,1500130.200
11 mar 20244,04004,65004,04004,45004,450098.400
08 mar 20244,22004,27003,99004,17004,1700111.300
07 mar 20244,38004,58004,00004,08004,0800128.800
06 mar 20244,42004,42003,92004,23004,230086.400
05 mar 20244,31004,45003,95004,10004,1000113.900
04 mar 20245,28005,34004,35004,57004,5700167.900
01 mar 20245,11005,62004,95005,48005,4800148.400
29 feb 20245,34005,48004,82005,43005,4300578.000
28 feb 20247,11008,47005,51006,27006,270014.218.700
27 feb 20244,77004,99004,20004,22004,220035.300
26 feb 20245,10005,45204,56004,87004,870032.500
23 feb 20246,07006,07004,56004,77004,770034.600
22 feb 20246,02006,71005,57006,39006,3900128.700
21 feb 20244,59007,47004,52006,30006,30001.017.500
20 feb 20244,70004,70004,19904,38004,380013.900
16 feb 20244,11004,74004,09504,65004,6500102.500
15 feb 20244,00004,40003,97004,40004,400041.900
14 feb 20243,39003,93003,39003,87003,870046.500
13 feb 20243,26003,49003,25003,46003,460082.900
12 feb 20243,06003,67003,06003,39003,390025.100
09 feb 20243,28003,28003,09003,16003,16009000
08 feb 20243,26003,28003,00003,04003,040013.900
07 feb 20243,49003,49003,23503,29003,29004300
06 feb 20243,41003,43003,15003,42003,420019.300
05 feb 20243,21003,41003,11003,35003,350030.200
02 feb 20243,23003,51003,21003,22003,220011.500
01 feb 20243,55003,65003,02003,22003,2200136.400
31 ene 20243,51003,57003,44003,44003,440011.800
30 ene 20243,55003,69003,40003,60003,600043.200
29 ene 20243,71003,74003,61003,67003,670031.900
26 ene 20243,84003,90503,65003,74003,740022.400
25 ene 20244,38004,38003,90003,90003,900010.600
24 ene 20244,07604,20003,90004,03004,030013.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...