Mercados españoles cerrados

NovoCure Limited (NVCR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,27+0,22 (+1,78%)
A partir del 11:35AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202412,0912,3912,0212,2712,27240.000
23 abr 202411,7012,4611,7012,0612,06747.000
22 abr 202412,1912,1911,7011,8311,83809.500
19 abr 202411,8912,3211,8912,0912,09850.400
18 abr 202412,0512,4411,8912,0512,051.392.300
17 abr 202412,4012,4512,0412,0512,051.361.200
16 abr 202412,5612,7112,2012,4612,46923.900
15 abr 202413,6013,7212,6312,7212,721.168.300
12 abr 202414,0114,1213,4013,5713,57901.700
11 abr 202414,9015,0014,0214,1214,12831.700
10 abr 202414,4814,7414,1114,6214,621.028.200
09 abr 202414,2015,4614,1814,8814,88969.500
08 abr 202413,8014,2113,6214,1814,181.130.800
05 abr 202414,0614,2413,6213,7413,741.389.900
04 abr 202414,6014,7814,2214,2914,291.173.500
03 abr 202414,0814,7914,0014,4214,421.365.400
02 abr 202415,1215,1514,0714,3914,391.388.800
01 abr 202415,6315,6314,9815,4915,491.673.900
28 mar 202414,5516,0514,3815,6315,632.812.000
27 mar 202414,7815,5412,9214,6414,6411.939.200
26 mar 202413,4313,5713,0413,0713,071.093.600
25 mar 202413,1913,6112,8913,2013,201.375.500
22 mar 202413,7413,9513,0813,2113,21953.200
21 mar 202413,7714,0413,5513,9513,951.052.300
20 mar 202413,4013,8513,2613,6313,63988.500
19 mar 202413,8413,9713,4613,5413,541.083.800
18 mar 202414,0514,3113,8113,8213,821.092.800
15 mar 202414,4814,6513,9113,9813,981.261.400
14 mar 202414,8414,9414,4514,6114,61832.800
13 mar 202415,2415,7414,7414,8214,82764.800
12 mar 202415,9015,9014,9315,2915,291.065.800
11 mar 202416,7216,8915,8715,9915,991.132.300
08 mar 202417,4418,0416,5216,5416,541.042.400
07 mar 202416,7517,4016,6517,2917,29894.300
06 mar 202416,3716,7516,3516,6516,65530.800
05 mar 202416,2216,5816,0416,3016,30544.500
04 mar 202416,2616,5815,8816,4316,43699.700
01 mar 202415,3516,3115,1916,2516,25939.200
29 feb 202416,3216,4515,1415,3115,311.701.000
28 feb 202416,2316,4715,9616,0216,02958.500
27 feb 202415,1816,4915,1816,3016,301.412.400
26 feb 202415,1415,2414,7014,9014,901.235.000
23 feb 202415,1015,7614,8515,2215,221.461.700
22 feb 202416,9817,0014,5015,2415,241.320.700
21 feb 202415,7715,7715,1615,6215,62988.700
20 feb 202416,0516,2415,6015,8215,821.142.600
16 feb 202415,7116,9915,5416,1416,141.356.700
15 feb 202415,7616,1515,2815,9315,93804.200
14 feb 202415,2415,7315,0115,6215,621.026.500
13 feb 202415,3115,6414,7514,9214,92907.800
12 feb 202415,3316,1415,2916,1016,101.155.000
09 feb 202415,0115,4014,8115,3115,311.110.400
08 feb 202414,8515,4714,6514,8514,851.004.500
07 feb 202415,0015,4814,6314,9614,961.070.100
06 feb 202413,7814,8813,5214,8714,871.182.100
05 feb 202413,9013,9313,4413,7313,73877.500
02 feb 202414,3514,3513,6514,1014,10836.800
01 feb 202414,0114,7613,9014,6614,66775.400
31 ene 202414,0914,6213,9013,9213,921.260.400
30 ene 202415,2415,2413,9514,0214,021.575.500
29 ene 202414,0115,5213,6815,4915,491.221.800
26 ene 202413,8014,2213,6414,2114,21746.600
25 ene 202414,1414,3013,6113,6913,69782.900
24 ene 202414,3914,5213,9114,0114,01951.300
23 ene 202414,8915,3213,9814,1614,161.146.800
22 ene 202413,9514,7713,6714,5614,561.384.400
19 ene 202414,6214,9913,9513,9813,982.121.900
18 ene 202412,9415,6812,8214,5014,506.185.300
17 ene 202412,3512,4411,9212,4212,42986.200
16 ene 202413,1413,1412,4912,5912,591.079.700
12 ene 202413,6314,3913,2613,3913,39853.100
11 ene 202413,9714,2013,3513,5413,54942.900
10 ene 202414,7714,7713,2414,0214,021.342.800
09 ene 202415,0415,6614,7014,7314,731.613.200
08 ene 202413,3015,0113,3014,8514,851.861.600
05 ene 202413,3413,8013,0213,3113,311.387.400
04 ene 202413,3513,9313,2213,5013,501.440.200
03 ene 202414,1214,1213,3013,3713,371.428.700
02 ene 202414,7115,2314,3614,4014,401.089.100
29 dic 202315,6915,7314,6814,9314,931.336.000
28 dic 202315,2416,0515,0415,7815,782.522.700
27 dic 202313,7015,3513,5915,1815,182.075.800
26 dic 202313,3213,6613,2413,5313,531.687.100
22 dic 202313,4313,7013,1813,3013,30745.200
21 dic 202313,1713,3812,9913,3513,35898.800
20 dic 202313,5013,6312,8612,9212,92853.700
19 dic 202313,6014,0013,4313,6313,63886.200
18 dic 202313,5613,5913,1913,4013,401.299.600
15 dic 202313,7113,7512,9613,5613,562.109.100
14 dic 202313,5214,0613,5013,5713,571.486.000
13 dic 202312,2813,2812,1013,2213,221.956.200
12 dic 202312,2212,4911,6612,3312,331.599.900
11 dic 202312,5112,6912,1912,3112,31809.400
08 dic 202312,8512,8912,1212,5012,50955.300
07 dic 202312,8713,0612,6412,8812,881.599.400
06 dic 202312,8013,3012,4912,8712,871.308.200
05 dic 202312,8912,9012,4812,7712,771.462.400
04 dic 202312,5013,3712,4012,9912,991.608.300
01 dic 202312,2712,5511,7612,5012,501.258.600
30 nov 202312,4912,4912,0112,2712,271.486.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...