Mercados españoles cerrados en 3 hrs 31 min
IBEX 35
10.887,80 +15,80 (+0,15%) Euro Stoxx 50
4.916,18 +25,57 (+0,52%) Dólar/Euro
1,0749 +0,0022 (+0,20%) Petróleo Brent
84,06 +0,39 (+0,47%) Oro
2.306,50 -3,10 (-0,13%) Bitcoin EUR
55.218,28 +779,50 (+1,43%)
Roivant Sciences Ltd. (ROIV)
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:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11,34 | 11,35 | 11,14 | 11,24 | 11,24 | 3.330.000 |
| 01 may 2024 | 11,00 | 11,35 | 10,90 | 11,21 | 11,21 | 5.558.200 |
| 30 abr 2024 | 11,03 | 11,14 | 10,89 | 10,90 | 10,90 | 4.553.200 |
| 29 abr 2024 | 11,00 | 11,28 | 10,99 | 11,13 | 11,13 | 5.224.700 |
| 26 abr 2024 | 10,95 | 11,11 | 10,88 | 11,03 | 11,03 | 3.109.700 |
| 25 abr 2024 | 10,78 | 10,91 | 10,51 | 10,88 | 10,88 | 3.719.600 |
| 24 abr 2024 | 10,93 | 11,05 | 10,78 | 10,90 | 10,90 | 2.837.400 |
| 23 abr 2024 | 10,65 | 11,05 | 10,60 | 10,94 | 10,94 | 4.978.900 |
| 22 abr 2024 | 10,52 | 10,81 | 10,36 | 10,60 | 10,60 | 5.323.900 |
| 19 abr 2024 | 10,30 | 10,48 | 10,27 | 10,46 | 10,46 | 4.662.600 |
| 18 abr 2024 | 10,40 | 10,50 | 10,32 | 10,36 | 10,36 | 3.419.800 |
| 17 abr 2024 | 10,76 | 10,80 | 10,42 | 10,44 | 10,44 | 4.076.200 |
| 16 abr 2024 | 10,77 | 10,91 | 10,64 | 10,71 | 10,71 | 4.731.800 |
| 15 abr 2024 | 10,98 | 11,05 | 10,81 | 10,84 | 10,84 | 5.009.300 |
| 12 abr 2024 | 11,10 | 11,13 | 10,83 | 10,94 | 10,94 | 6.347.100 |
| 11 abr 2024 | 11,24 | 11,32 | 11,03 | 11,17 | 11,17 | 3.439.500 |
| 10 abr 2024 | 11,19 | 11,27 | 11,07 | 11,20 | 11,20 | 5.210.100 |
| 09 abr 2024 | 11,65 | 11,66 | 11,18 | 11,41 | 11,41 | 6.693.300 |
| 08 abr 2024 | 11,80 | 11,80 | 11,46 | 11,63 | 11,63 | 3.589.800 |
| 05 abr 2024 | 11,40 | 11,78 | 11,28 | 11,74 | 11,74 | 5.855.100 |
| 04 abr 2024 | 11,67 | 11,69 | 11,39 | 11,51 | 11,51 | 9.861.100 |
| 03 abr 2024 | 10,92 | 11,55 | 10,65 | 11,51 | 11,51 | 21.766.500 |
| 02 abr 2024 | 10,93 | 11,26 | 10,55 | 10,92 | 10,92 | 20.343.100 |
| 01 abr 2024 | 10,52 | 10,52 | 10,15 | 10,43 | 10,43 | 10.377.900 |
| 28 mar 2024 | 10,81 | 10,93 | 10,37 | 10,54 | 10,54 | 65.648.400 |
| 27 mar 2024 | 10,72 | 11,19 | 10,51 | 10,84 | 10,84 | 29.371.900 |
| 26 mar 2024 | 10,00 | 10,12 | 9,98 | 10,08 | 10,08 | 4.890.700 |
| 25 mar 2024 | 10,16 | 10,31 | 9,93 | 9,95 | 9,95 | 4.161.400 |
| 22 mar 2024 | 10,23 | 10,32 | 10,09 | 10,15 | 10,15 | 3.862.600 |
| 21 mar 2024 | 10,48 | 10,48 | 10,18 | 10,26 | 10,26 | 6.341.900 |
| 20 mar 2024 | 9,87 | 10,07 | 9,80 | 10,01 | 10,01 | 3.876.700 |
| 19 mar 2024 | 9,83 | 10,11 | 9,76 | 9,93 | 9,93 | 4.149.600 |
| 18 mar 2024 | 10,15 | 10,21 | 9,85 | 9,87 | 9,87 | 5.772.800 |
| 15 mar 2024 | 10,20 | 10,33 | 10,02 | 10,14 | 10,14 | 7.649.500 |
| 14 mar 2024 | 10,56 | 10,63 | 10,10 | 10,23 | 10,23 | 5.556.500 |
| 13 mar 2024 | 10,33 | 10,65 | 10,21 | 10,62 | 10,62 | 6.202.900 |
| 12 mar 2024 | 10,44 | 10,52 | 10,23 | 10,29 | 10,29 | 5.725.400 |
| 11 mar 2024 | 10,61 | 10,78 | 10,40 | 10,44 | 10,44 | 5.756.600 |
| 08 mar 2024 | 11,21 | 11,23 | 10,62 | 10,68 | 10,68 | 7.870.200 |
| 07 mar 2024 | 11,60 | 11,61 | 11,00 | 11,15 | 11,15 | 7.051.700 |
| 06 mar 2024 | 11,77 | 11,80 | 11,52 | 11,57 | 11,57 | 3.689.900 |
| 05 mar 2024 | 11,46 | 11,70 | 11,45 | 11,60 | 11,60 | 4.222.500 |
| 04 mar 2024 | 11,88 | 12,00 | 11,42 | 11,48 | 11,48 | 4.954.600 |
| 01 mar 2024 | 11,50 | 11,88 | 11,50 | 11,77 | 11,77 | 5.130.000 |
| 29 feb 2024 | 11,85 | 11,89 | 11,33 | 11,44 | 11,44 | 5.232.800 |
| 28 feb 2024 | 11,71 | 11,77 | 11,54 | 11,71 | 11,71 | 3.740.700 |
| 27 feb 2024 | 11,66 | 11,81 | 11,56 | 11,80 | 11,80 | 4.273.400 |
| 26 feb 2024 | 11,59 | 11,88 | 11,56 | 11,70 | 11,70 | 4.608.500 |
| 23 feb 2024 | 11,36 | 11,68 | 11,28 | 11,60 | 11,60 | 3.398.900 |
| 22 feb 2024 | 11,61 | 11,67 | 11,33 | 11,36 | 11,36 | 5.079.600 |
| 21 feb 2024 | 11,45 | 11,59 | 11,31 | 11,54 | 11,54 | 3.735.600 |
| 20 feb 2024 | 11,65 | 11,73 | 11,47 | 11,54 | 11,54 | 4.315.200 |
| 16 feb 2024 | 11,28 | 11,61 | 11,28 | 11,59 | 11,59 | 4.367.900 |
| 15 feb 2024 | 11,61 | 11,68 | 11,31 | 11,45 | 11,45 | 6.596.800 |
| 14 feb 2024 | 10,80 | 11,36 | 10,80 | 11,32 | 11,32 | 6.365.600 |
| 13 feb 2024 | 10,87 | 11,02 | 10,54 | 10,80 | 10,80 | 6.202.400 |
| 12 feb 2024 | 10,79 | 10,90 | 10,66 | 10,87 | 10,87 | 6.798.400 |
| 09 feb 2024 | 10,84 | 11,12 | 10,69 | 10,81 | 10,81 | 4.607.900 |
| 08 feb 2024 | 10,42 | 10,61 | 10,31 | 10,57 | 10,57 | 7.159.700 |
| 07 feb 2024 | 10,35 | 10,48 | 10,26 | 10,39 | 10,39 | 4.638.200 |
| 06 feb 2024 | 10,03 | 10,31 | 9,97 | 10,30 | 10,30 | 3.481.000 |
| 05 feb 2024 | 9,77 | 10,06 | 9,69 | 10,02 | 10,02 | 3.770.800 |
| 02 feb 2024 | 9,95 | 10,08 | 9,82 | 9,89 | 9,89 | 2.741.100 |
| 01 feb 2024 | 10,06 | 10,38 | 9,92 | 10,05 | 10,05 | 5.347.800 |
| 31 ene 2024 | 10,30 | 10,40 | 10,00 | 10,00 | 10,00 | 4.852.400 |
| 30 ene 2024 | 10,30 | 10,30 | 9,99 | 10,22 | 10,22 | 9.993.300 |
| 29 ene 2024 | 10,33 | 10,43 | 10,00 | 10,32 | 10,32 | 26.870.400 |
| 26 ene 2024 | 10,54 | 10,65 | 10,35 | 10,37 | 10,37 | 4.582.800 |
| 25 ene 2024 | 10,46 | 10,63 | 10,38 | 10,52 | 10,52 | 2.640.300 |
| 24 ene 2024 | 10,47 | 10,60 | 10,38 | 10,40 | 10,40 | 2.798.300 |
| 23 ene 2024 | 10,31 | 10,59 | 10,31 | 10,45 | 10,45 | 4.795.700 |
| 22 ene 2024 | 10,39 | 10,65 | 10,19 | 10,35 | 10,35 | 4.885.300 |
| 19 ene 2024 | 10,48 | 10,49 | 10,25 | 10,35 | 10,35 | 3.933.200 |
| 18 ene 2024 | 10,85 | 10,85 | 10,36 | 10,51 | 10,51 | 4.342.500 |
| 17 ene 2024 | 10,69 | 10,97 | 10,57 | 10,76 | 10,76 | 5.595.400 |
| 16 ene 2024 | 11,08 | 11,19 | 10,83 | 10,86 | 10,86 | 3.325.100 |
| 12 ene 2024 | 11,03 | 11,31 | 10,95 | 11,06 | 11,06 | 2.330.600 |
| 11 ene 2024 | 11,03 | 11,23 | 10,84 | 10,99 | 10,99 | 3.944.200 |
| 10 ene 2024 | 11,49 | 11,53 | 10,93 | 11,17 | 11,17 | 4.600.600 |
| 09 ene 2024 | 11,35 | 11,71 | 11,23 | 11,35 | 11,35 | 6.013.100 |
| 08 ene 2024 | 11,10 | 11,45 | 10,84 | 11,44 | 11,44 | 5.283.700 |
| 05 ene 2024 | 11,00 | 11,56 | 10,97 | 11,27 | 11,27 | 7.793.100 |
| 04 ene 2024 | 10,86 | 10,99 | 10,73 | 10,82 | 10,82 | 5.416.200 |
| 03 ene 2024 | 11,19 | 11,23 | 10,80 | 10,86 | 10,86 | 3.748.700 |
| 02 ene 2024 | 11,22 | 11,49 | 11,05 | 11,35 | 11,35 | 3.727.200 |
| 29 dic 2023 | 11,37 | 11,39 | 11,07 | 11,23 | 11,23 | 4.193.200 |
| 28 dic 2023 | 11,61 | 11,65 | 11,21 | 11,37 | 11,37 | 4.722.100 |
| 27 dic 2023 | 11,60 | 11,78 | 11,39 | 11,58 | 11,58 | 4.582.800 |
| 26 dic 2023 | 11,00 | 11,50 | 10,98 | 11,47 | 11,47 | 8.764.500 |
| 22 dic 2023 | 10,59 | 11,04 | 10,59 | 10,89 | 10,89 | 4.579.800 |
| 21 dic 2023 | 10,41 | 10,62 | 10,33 | 10,54 | 10,54 | 8.185.400 |
| 20 dic 2023 | 10,30 | 10,51 | 9,94 | 9,96 | 9,96 | 7.879.700 |
| 19 dic 2023 | 11,01 | 11,13 | 10,78 | 10,80 | 10,80 | 4.590.700 |
| 18 dic 2023 | 11,11 | 11,27 | 10,87 | 10,91 | 10,91 | 3.894.900 |
| 15 dic 2023 | 11,19 | 11,34 | 11,04 | 11,16 | 11,16 | 9.135.800 |
| 14 dic 2023 | 11,05 | 11,19 | 10,70 | 11,13 | 11,13 | 7.225.900 |
| 13 dic 2023 | 10,38 | 10,90 | 10,30 | 10,81 | 10,81 | 5.648.600 |
| 12 dic 2023 | 10,00 | 10,41 | 9,82 | 10,35 | 10,35 | 5.696.900 |
| 11 dic 2023 | 9,73 | 9,97 | 9,69 | 9,93 | 9,93 | 3.382.900 |
| 08 dic 2023 | 9,74 | 9,84 | 9,48 | 9,83 | 9,83 | 4.957.300 |
| *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.