Mercados españoles cerrados

Invitae Corporation (NVTA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,13+0,33 (+0,83%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202140,1141,0737,7040,1340,134.857.700
25 feb. 202141,6042,3838,1539,8039,805.676.900
24 feb. 202142,5543,9640,8842,0942,093.847.900
23 feb. 202142,0143,4338,0042,7242,727.668.100
22 feb. 202149,1549,8744,5744,8144,814.389.300
19 feb. 202148,7352,1048,2050,4250,423.943.100
18 feb. 202149,3749,3945,9547,5247,525.300.000
17 feb. 202150,0050,0046,4647,8647,864.172.000
16 feb. 202152,8053,4749,0749,0749,073.237.800
12 feb. 202151,3952,3349,9751,8651,862.159.800
11 feb. 202151,2052,6949,8851,0951,092.734.600
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. 202150,8051,0248,6749,7049,703.848.600
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. 202146,2048,7245,9047,5947,594.052.400
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
17 dic. 202047,7148,9045,3947,1447,1412.148.000
16 dic. 202051,0352,3649,5550,6650,664.214.500
15 dic. 202056,0156,0849,8350,6450,644.728.900
14 dic. 202058,2261,5954,2154,2454,245.556.400
11 dic. 202057,0059,7455,5556,6056,603.462.300
10 dic. 202052,6057,9451,1157,4057,404.080.000
09 dic. 202055,7258,2852,4252,5852,583.868.200
08 dic. 202054,8255,5053,2054,9354,932.830.000
07 dic. 202051,4857,1951,4854,1954,195.176.000
04 dic. 202050,3451,5049,8850,8850,881.909.100
03 dic. 202050,0251,2949,6950,0750,071.607.500
02 dic. 202049,6950,4048,0649,3549,351.675.800
01 dic. 202050,2353,5749,7650,1750,174.018.400
30 nov. 202050,8851,5848,2549,6549,652.875.800
27 nov. 202048,4150,7247,5650,0650,061.966.700
25 nov. 202046,9247,7545,2146,8546,852.104.800
24 nov. 202052,7252,7546,5946,6546,653.663.000
23 nov. 202049,5052,5648,5550,9250,925.008.200
20 nov. 202046,8848,8946,2048,0048,002.303.600
19 nov. 202045,7048,1545,5246,7746,772.038.600
18 nov. 202046,9948,3345,5645,6245,622.025.600
17 nov. 202046,3446,6845,0746,1046,101.475.200
16 nov. 202046,9047,7245,5346,4046,401.922.900
13 nov. 202048,0049,2346,9747,0247,021.883.200
12 nov. 202047,0049,7946,7147,1447,142.468.800
11 nov. 202043,7248,1443,7246,5946,592.622.500
10 nov. 202045,0845,1239,9743,0543,053.205.300
09 nov. 202045,5447,6742,6944,2344,232.957.100
06 nov. 202043,0146,6641,3844,7644,764.114.900
05 nov. 202044,9546,6544,5545,6945,693.045.800
04 nov. 202042,3544,4442,2543,2143,212.038.400
03 nov. 202040,0941,6539,2641,2041,203.012.100
02 nov. 202039,7240,3938,3839,0939,092.858.400
30 oct. 202043,2743,2738,4239,2139,213.989.800
29 oct. 202044,7145,2042,3443,7643,762.984.100
28 oct. 202046,2046,5643,9044,2244,221.891.500
27 oct. 202046,6348,4446,1348,1348,132.478.100
26 oct. 202044,7047,0844,6846,0846,081.669.500
23 oct. 202046,0046,3144,9045,2645,261.493.700
22 oct. 202044,2846,2444,2046,0146,012.282.700
21 oct. 202047,3147,6843,8544,0444,042.809.200
20 oct. 202048,5449,1547,0047,2447,241.703.500
19 oct. 202047,4150,4246,9848,3948,392.530.300
16 oct. 202047,9648,4946,8247,0347,032.343.300
15 oct. 202048,2448,9347,3147,6847,683.179.000
14 oct. 202052,3152,7348,6049,2849,284.062.900
13 oct. 202051,3653,3151,1452,5952,593.114.400
12 oct. 202054,1755,3851,1251,1351,133.071.500
09 oct. 202052,9354,4952,1653,3153,312.582.500
08 oct. 202051,5253,4749,8252,8352,833.656.100
07 oct. 202048,8251,4448,3550,0850,083.537.000
06 oct. 202045,6050,1845,5047,5147,513.774.900
05 oct. 202043,7545,6043,4745,4045,402.065.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...