Mercados españoles abiertos en 2 hrs 56 min

Invitae Corporation (NVTA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,09-0,67 (-2,50%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may. 202127,2827,9025,2426,0926,093.853.200
12 may. 202127,0027,7326,5826,7626,764.133.300
11 may. 202126,0928,6825,8727,9827,985.573.500
10 may. 202128,7829,0026,9327,0827,086.713.700
07 may. 202130,5631,6429,7729,9529,954.476.500
06 may. 202131,0731,1128,2929,4629,467.127.500
05 may. 202130,2532,5430,2531,2331,235.006.700
04 may. 202132,5032,5130,6131,5031,505.980.500
03 may. 202135,0935,4032,7832,8732,873.222.600
30 abr. 202134,6035,7434,2134,9034,902.316.800
29 abr. 202136,8036,9734,5435,0035,003.205.600
28 abr. 202136,5337,5035,8836,6636,661.720.900
27 abr. 202137,9838,2036,8937,2237,221.552.700
26 abr. 202136,6838,4236,4137,8937,893.238.700
23 abr. 202136,0636,9535,3436,8036,802.002.600
22 abr. 202136,1337,3335,5035,9635,962.502.200
21 abr. 202133,7536,2833,1836,1036,103.514.600
20 abr. 202134,9236,2733,8234,2534,252.839.900
19 abr. 202136,9637,4934,6535,3235,323.028.400
16 abr. 202139,0639,0936,8637,6437,642.337.800
15 abr. 202139,3939,9738,8539,0639,063.052.600
14 abr. 202139,3841,0338,9439,0739,073.451.600
13 abr. 202137,6739,6237,6439,3839,383.302.900
12 abr. 202137,7937,7935,9037,6137,613.393.300
09 abr. 202138,0738,2437,1038,0038,002.830.600
08 abr. 202137,9739,2737,7638,2738,272.590.100
07 abr. 202140,1340,6737,1137,3637,364.129.300
06 abr. 202140,1141,5239,4140,3440,343.101.300
05 abr. 202142,1842,5840,2640,4040,405.159.300
01 abr. 202139,2941,4939,1039,1939,195.392.000
31 mar. 202135,7539,0535,7538,2138,215.199.600
30 mar. 202132,7535,6131,7635,3035,305.734.400
29 mar. 202134,2034,7932,3633,0633,063.686.800
26 mar. 202134,5235,3131,9534,4534,454.473.600
25 mar. 202134,4935,1932,6934,6634,666.493.800
24 mar. 202141,3341,3335,4635,7835,786.065.200
23 mar. 202142,4542,7240,4240,9140,912.861.100
22 mar. 202141,4143,7541,1142,7942,793.247.600
19 mar. 202139,9741,8639,2641,3741,375.272.400
18 mar. 202141,5042,1639,3139,6739,673.612.900
17 mar. 202139,7643,9938,7542,8042,804.602.200
16 mar. 202143,4543,8940,0641,5941,594.065.500
15 mar. 202143,2743,6241,9742,9442,943.357.000
12 mar. 202141,5143,4940,2142,7042,705.959.400
11 mar. 202140,7043,6540,5442,9242,925.087.500
10 mar. 202140,1242,0038,6238,6638,667.045.000
09 mar. 202139,1840,1837,3538,8438,8410.742.200
08 mar. 202133,8536,6531,0634,7634,7611.151.700
05 mar. 202136,4936,6830,7934,1434,149.189.400
04 mar. 202137,8139,7035,0036,0136,016.300.300
03 mar. 202141,4141,8537,7139,0439,045.304.900
02 mar. 202143,7244,4841,8742,0142,013.123.500
01 mar. 202141,6444,5541,1643,7243,725.045.500
26 feb. 202140,1141,0737,7040,1340,134.857.700
25 feb. 202141,6042,3838,1539,8039,805.687.700
24 feb. 202142,5543,9640,8842,0942,093.853.000
23 feb. 202142,0143,4338,0042,7242,727.671.500
22 feb. 202149,1549,8744,5744,8144,814.396.200
19 feb. 202148,7352,1048,2050,4250,423.945.200
18 feb. 202149,3749,3945,9547,5247,525.306.900
17 feb. 202150,0050,0046,4647,8647,864.195.700
16 feb. 202152,8053,4749,0749,0749,073.242.100
12 feb. 202151,3952,3349,9751,8651,862.163.800
11 feb. 202151,2052,6949,8851,0951,092.736.400
10 feb. 202153,3354,9049,9051,9451,942.801.200
09 feb. 202151,5453,8051,0052,6052,602.719.100
08 feb. 202150,1951,6949,5650,8150,813.623.000
05 feb. 202150,8051,0248,6749,7049,703.851.100
04 feb. 202151,9952,1049,9250,1950,193.406.900
03 feb. 202154,4755,7051,5652,3952,393.041.700
02 feb. 202153,0755,3252,4853,6253,623.623.900
01 feb. 202149,6952,0048,7651,5451,543.157.700
29 ene. 202150,8351,6548,1849,5249,522.775.200
28 ene. 202148,6352,0548,3450,9350,934.275.400
27 ene. 202147,1650,6045,1147,6947,695.347.200
26 ene. 202153,0053,7447,9148,1548,154.427.400
25 ene. 202155,7656,2050,8152,2352,234.906.000
22 ene. 202153,6056,5952,7555,2155,216.372.800
21 ene. 202154,8757,5052,9153,1353,133.667.900
20 ene. 202157,0060,2556,7656,9356,934.809.600
19 ene. 202154,2656,7754,2155,8655,863.909.800
15 ene. 202153,4956,1552,5452,5952,594.124.400
14 ene. 202152,0955,7851,9253,4453,443.976.400
13 ene. 202148,4653,8548,1051,3751,376.557.500
12 ene. 202146,2048,7245,9047,5947,594.047.800
11 ene. 202147,5448,1845,2045,9445,947.452.500
08 ene. 202150,2853,7949,9451,1351,135.760.300
07 ene. 202146,5849,8246,5049,1949,193.273.500
06 ene. 202145,2847,1844,2045,5445,543.642.300
05 ene. 202143,2046,3342,3746,2246,223.507.000
04 ene. 202142,8444,6041,7143,6443,644.663.800
31 dic. 202044,1644,3341,3141,8141,814.167.100
30 dic. 202044,6046,2243,9544,2044,203.580.300
29 dic. 202045,7545,9241,4543,9443,945.916.700
28 dic. 202048,2549,1545,3045,4545,454.019.700
24 dic. 202050,5050,7346,4547,0747,074.029.800
23 dic. 202053,6554,2050,9650,9950,993.822.300
22 dic. 202051,7654,6350,8553,0853,087.487.200
21 dic. 202047,0550,6446,3650,0050,007.517.100
18 dic. 202047,1048,8246,6447,5647,568.285.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...