Mercados españoles cerrados en 7 hrs 20 min
IBEX 35
11.082,70 +99,00 (+0,90%) Euro Stoxx 50
4.971,84 +32,83 (+0,66%) Dólar/Euro
1,0740 +0,0007 (+0,06%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.357,20 +14,70 (+0,63%) Bitcoin EUR
59.981,62 +358,95 (+0,60%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,0900 | 4,1200 | 3,9000 | 3,9500 | 3,9500 | 3.365.100 |
| 24 abr 2024 | 4,2600 | 4,2600 | 4,1000 | 4,1500 | 4,1500 | 3.000.800 |
| 23 abr 2024 | 4,0900 | 4,3600 | 4,0800 | 4,1900 | 4,1900 | 3.600.700 |
| 22 abr 2024 | 3,9900 | 4,1300 | 3,9100 | 4,0700 | 4,0700 | 2.302.000 |
| 19 abr 2024 | 3,8900 | 4,0200 | 3,8600 | 3,9700 | 3,9700 | 2.906.700 |
| 18 abr 2024 | 3,8900 | 3,9900 | 3,8100 | 3,8900 | 3,8900 | 2.862.000 |
| 17 abr 2024 | 4,0000 | 4,0500 | 3,8800 | 3,8900 | 3,8900 | 3.723.800 |
| 16 abr 2024 | 4,0700 | 4,1100 | 3,9500 | 3,9900 | 3,9900 | 3.719.400 |
| 15 abr 2024 | 4,4200 | 4,4300 | 4,1000 | 4,1200 | 4,1200 | 5.326.700 |
| 12 abr 2024 | 4,3000 | 4,4800 | 4,2400 | 4,2800 | 4,2800 | 3.998.500 |
| 11 abr 2024 | 4,3400 | 4,3600 | 4,2300 | 4,3000 | 4,3000 | 3.008.000 |
| 10 abr 2024 | 4,3500 | 4,3500 | 4,2200 | 4,2600 | 4,2600 | 5.292.400 |
| 09 abr 2024 | 4,4200 | 4,6500 | 4,3900 | 4,4200 | 4,4200 | 3.639.600 |
| 08 abr 2024 | 4,4200 | 4,4800 | 4,3600 | 4,4300 | 4,4300 | 2.050.600 |
| 05 abr 2024 | 4,3900 | 4,5400 | 4,3200 | 4,4200 | 4,4200 | 3.542.200 |
| 04 abr 2024 | 4,5500 | 4,7500 | 4,4400 | 4,4400 | 4,4400 | 4.319.200 |
| 03 abr 2024 | 4,4900 | 4,5800 | 4,3800 | 4,5400 | 4,5400 | 3.550.600 |
| 02 abr 2024 | 4,8100 | 4,8100 | 4,4600 | 4,5300 | 4,5300 | 4.451.300 |
| 01 abr 2024 | 4,8200 | 4,8500 | 4,6100 | 4,6500 | 4,6500 | 4.384.200 |
| 28 mar 2024 | 4,8400 | 4,9500 | 4,7600 | 4,7800 | 4,7800 | 3.616.400 |
| 27 mar 2024 | 4,7300 | 4,8500 | 4,6800 | 4,8500 | 4,8500 | 3.836.400 |
| 26 mar 2024 | 4,8900 | 4,9200 | 4,7000 | 4,7100 | 4,7100 | 5.216.900 |
| 25 mar 2024 | 4,6800 | 4,9100 | 4,6600 | 4,8100 | 4,8100 | 3.588.100 |
| 22 mar 2024 | 4,6900 | 4,7700 | 4,6300 | 4,7000 | 4,7000 | 2.791.100 |
| 21 mar 2024 | 4,8600 | 5,0700 | 4,7100 | 4,7200 | 4,7200 | 3.968.500 |
| 20 mar 2024 | 4,9500 | 4,9500 | 4,6400 | 4,8300 | 4,8300 | 7.352.200 |
| 19 mar 2024 | 5,0700 | 5,1600 | 4,9200 | 4,9400 | 4,9400 | 4.024.300 |
| 18 mar 2024 | 5,2400 | 5,3700 | 5,1000 | 5,1400 | 5,1400 | 3.160.200 |
| 15 mar 2024 | 4,9700 | 5,4000 | 4,9100 | 5,2900 | 5,2900 | 8.808.900 |
| 14 mar 2024 | 5,2000 | 5,2700 | 4,9200 | 4,9800 | 4,9800 | 5.180.800 |
| 13 mar 2024 | 5,0500 | 5,2900 | 4,9900 | 5,2500 | 5,2500 | 5.140.600 |
| 12 mar 2024 | 5,1600 | 5,2200 | 4,9800 | 5,0600 | 5,0600 | 4.058.700 |
| 11 mar 2024 | 5,4500 | 5,6200 | 5,1200 | 5,1300 | 5,1300 | 5.836.000 |
| 08 mar 2024 | 5,6800 | 5,9800 | 5,4300 | 5,4500 | 5,4500 | 8.234.300 |
| 07 mar 2024 | 5,6700 | 5,8300 | 5,5600 | 5,6100 | 5,6100 | 5.944.000 |
| 06 mar 2024 | 5,6500 | 5,8100 | 5,4100 | 5,6100 | 5,6100 | 7.714.700 |
| 05 mar 2024 | 5,3700 | 6,0000 | 5,3400 | 5,5700 | 5,5700 | 13.751.700 |
| 04 mar 2024 | 5,4400 | 5,5800 | 5,1000 | 5,4900 | 5,4900 | 8.916.200 |
| 01 mar 2024 | 5,0900 | 5,5000 | 4,7600 | 5,3900 | 5,3900 | 14.756.000 |
| 29 feb 2024 | 4,4000 | 5,1100 | 4,3800 | 4,9400 | 4,9400 | 18.992.800 |
| 28 feb 2024 | 4,6400 | 4,7000 | 4,2300 | 4,4100 | 4,4100 | 32.269.300 |
| 27 feb 2024 | 5,6100 | 6,0500 | 5,5300 | 6,0200 | 6,0200 | 16.386.700 |
| 26 feb 2024 | 5,4100 | 5,7300 | 5,2800 | 5,5000 | 5,5000 | 15.167.700 |
| 23 feb 2024 | 5,0600 | 5,4600 | 4,9100 | 5,2900 | 5,2900 | 18.647.900 |
| 22 feb 2024 | 4,4600 | 5,4600 | 4,3800 | 4,8800 | 4,8800 | 41.467.700 |
| 21 feb 2024 | 4,1300 | 4,2200 | 3,9200 | 3,9800 | 3,9800 | 4.851.400 |
| 20 feb 2024 | 4,1600 | 4,2300 | 4,0800 | 4,1300 | 4,1300 | 3.396.900 |
| 16 feb 2024 | 4,2200 | 4,3100 | 4,1100 | 4,1600 | 4,1600 | 4.122.200 |
| 15 feb 2024 | 4,1100 | 4,3500 | 4,0700 | 4,3000 | 4,3000 | 6.628.400 |
| 14 feb 2024 | 3,9700 | 4,1500 | 3,8700 | 4,1000 | 4,1000 | 7.064.400 |
| 13 feb 2024 | 4,0300 | 4,0400 | 3,8100 | 3,9000 | 3,9000 | 8.270.200 |
| 12 feb 2024 | 4,0900 | 4,3400 | 4,0000 | 4,1500 | 4,1500 | 8.241.100 |
| 09 feb 2024 | 3,8300 | 4,1400 | 3,7400 | 4,0300 | 4,0300 | 8.227.200 |
| 08 feb 2024 | 3,6800 | 3,8000 | 3,6000 | 3,7900 | 3,7900 | 4.688.300 |
| 07 feb 2024 | 3,9300 | 3,9300 | 3,7500 | 3,7800 | 3,7800 | 5.180.400 |
| 06 feb 2024 | 3,7700 | 3,9500 | 3,7000 | 3,9300 | 3,9300 | 4.633.900 |
| 05 feb 2024 | 3,8300 | 3,8600 | 3,5300 | 3,7600 | 3,7600 | 8.981.800 |
| 02 feb 2024 | 4,0100 | 4,0200 | 3,8200 | 3,9300 | 3,9300 | 8.278.900 |
| 01 feb 2024 | 4,0500 | 4,0900 | 3,9900 | 4,0200 | 4,0200 | 5.146.400 |
| 31 ene 2024 | 4,0100 | 4,2400 | 3,9500 | 4,0000 | 4,0000 | 9.126.000 |
| 30 ene 2024 | 4,1800 | 4,2200 | 4,0200 | 4,0300 | 4,0300 | 5.645.300 |
| 29 ene 2024 | 4,0700 | 4,2000 | 4,0100 | 4,1900 | 4,1900 | 5.711.300 |
| 26 ene 2024 | 4,1700 | 4,2300 | 3,9800 | 4,0600 | 4,0600 | 5.223.800 |
| 25 ene 2024 | 4,0700 | 4,1800 | 4,0400 | 4,1000 | 4,1000 | 5.646.100 |
| 24 ene 2024 | 4,3200 | 4,3500 | 4,0200 | 4,0500 | 4,0500 | 7.267.500 |
| 23 ene 2024 | 4,3200 | 4,3600 | 4,1200 | 4,2600 | 4,2600 | 5.181.700 |
| 22 ene 2024 | 4,0600 | 4,2900 | 4,0200 | 4,1800 | 4,1800 | 6.625.400 |
| 19 ene 2024 | 4,1100 | 4,1200 | 3,9900 | 4,0500 | 4,0500 | 5.736.400 |
| 18 ene 2024 | 4,1100 | 4,1500 | 4,0100 | 4,1100 | 4,1100 | 6.797.400 |
| 17 ene 2024 | 4,2200 | 4,2500 | 4,1500 | 4,2100 | 4,2100 | 6.091.600 |
| 16 ene 2024 | 4,4300 | 4,4800 | 4,2800 | 4,3400 | 4,3400 | 7.265.500 |
| 12 ene 2024 | 4,5600 | 4,7300 | 4,5300 | 4,5800 | 4,5800 | 6.276.600 |
| 11 ene 2024 | 4,8000 | 4,8100 | 4,5500 | 4,5600 | 4,5600 | 8.349.100 |
| 10 ene 2024 | 4,8700 | 4,9200 | 4,7000 | 4,8400 | 4,8400 | 8.816.800 |
| 09 ene 2024 | 5,1000 | 5,1000 | 4,6300 | 4,8100 | 4,8100 | 15.527.000 |
| 08 ene 2024 | 4,9600 | 5,1900 | 4,8800 | 5,1500 | 5,1500 | 8.989.100 |
| 05 ene 2024 | 5,0200 | 5,1100 | 4,8600 | 5,0000 | 5,0000 | 7.701.900 |
| 04 ene 2024 | 4,9100 | 5,2000 | 4,8100 | 5,1600 | 5,1600 | 9.809.600 |
| 03 ene 2024 | 5,0000 | 5,0000 | 4,7800 | 4,8900 | 4,8900 | 14.051.700 |
| 02 ene 2024 | 4,8200 | 5,3400 | 4,7700 | 5,0300 | 5,0300 | 13.939.800 |
| 29 dic 2023 | 4,9000 | 5,0200 | 4,8000 | 4,8000 | 4,8000 | 7.145.600 |
| 28 dic 2023 | 4,9500 | 5,0200 | 4,8400 | 4,9100 | 4,9100 | 7.460.100 |
| 27 dic 2023 | 5,0200 | 5,0800 | 4,8900 | 4,9400 | 4,9400 | 8.607.300 |
| 26 dic 2023 | 5,1500 | 5,1900 | 5,0300 | 5,0500 | 5,0500 | 4.775.900 |
| 22 dic 2023 | 4,9400 | 5,1700 | 4,9000 | 5,0600 | 5,0600 | 7.910.000 |
| 21 dic 2023 | 4,9900 | 5,1100 | 4,9300 | 4,9400 | 4,9400 | 8.087.800 |
| 20 dic 2023 | 5,1800 | 5,2000 | 4,8500 | 4,9100 | 4,9100 | 14.339.100 |
| 19 dic 2023 | 5,1800 | 5,3200 | 5,1800 | 5,2300 | 5,2300 | 5.760.900 |
| 18 dic 2023 | 5,3600 | 5,3900 | 5,0700 | 5,1600 | 5,1600 | 11.921.200 |
| 15 dic 2023 | 5,7300 | 5,8300 | 5,3800 | 5,4000 | 5,4000 | 19.917.500 |
| 14 dic 2023 | 5,5800 | 5,8800 | 5,4500 | 5,6900 | 5,6900 | 15.269.300 |
| 13 dic 2023 | 5,2100 | 5,4200 | 5,0600 | 5,3600 | 5,3600 | 10.167.900 |
| 12 dic 2023 | 5,5700 | 5,5700 | 5,1900 | 5,3100 | 5,3100 | 8.199.200 |
| 11 dic 2023 | 5,6200 | 5,7700 | 5,5200 | 5,5700 | 5,5700 | 6.964.800 |
| 08 dic 2023 | 5,5000 | 5,6200 | 5,4300 | 5,5700 | 5,5700 | 4.995.100 |
| 07 dic 2023 | 5,5800 | 5,5900 | 5,4200 | 5,5300 | 5,5300 | 5.705.600 |
| 06 dic 2023 | 5,6000 | 5,8200 | 5,5600 | 5,5800 | 5,5800 | 5.970.700 |
| 05 dic 2023 | 5,8000 | 6,0500 | 5,5800 | 5,5900 | 5,5900 | 8.146.700 |
| 04 dic 2023 | 5,5200 | 5,8500 | 5,4700 | 5,7500 | 5,7500 | 6.231.700 |
| 01 dic 2023 | 5,5000 | 5,6000 | 5,3300 | 5,5700 | 5,5700 | 6.857.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.