Mercados españoles abiertos en 2 hrs 11 min

Veracyte, Inc. (VCYT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,90+0,07 (+0,35%)
Al cierre: 04:00PM EDT
19,90 0,00 (0,00%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202419,8520,0719,6619,9019,90511.700
23 abr 202419,8820,7019,8119,8319,83563.800
22 abr 202419,6520,1719,2219,8519,85645.000
19 abr 202419,1119,5419,0219,4519,451.359.600
18 abr 202418,7519,3518,6119,2019,20813.900
17 abr 202419,1719,3418,7418,8618,86656.400
16 abr 202419,1919,1918,7318,9218,92682.600
15 abr 202420,1820,2419,1219,3719,37828.900
12 abr 202420,5820,6320,0220,2320,23563.000
11 abr 202421,0121,0120,3620,7320,73435.000
10 abr 202419,8621,0319,6920,7120,71658.100
09 abr 202420,9121,4520,6921,4321,43622.000
08 abr 202420,3620,7120,0720,6920,69421.400
05 abr 202419,8720,3519,7220,1220,12480.500
04 abr 202420,8621,1020,1420,1720,17508.800
03 abr 202420,2320,9720,0220,6320,63702.100
02 abr 202421,0321,1320,4520,5120,51685.600
01 abr 202422,0922,0921,4521,6421,64568.000
28 mar 202421,7022,3521,5622,1622,16614.300
27 mar 202421,4821,7421,2421,7221,72538.900
26 mar 202421,3821,4920,6421,1621,16605.300
25 mar 202421,0621,5920,9521,0021,00582.900
22 mar 202421,5421,5420,9021,0921,09471.900
21 mar 202421,8722,3121,5221,5721,57618.800
20 mar 202421,5221,9320,9921,6121,61541.600
19 mar 202421,4821,8621,0821,6721,67581.900
18 mar 202421,0821,6520,9821,5821,58962.600
15 mar 202421,1821,6921,0321,1021,102.608.000
14 mar 202422,0522,0521,1121,2621,26650.400
13 mar 202422,1222,8021,9622,0722,07674.200
12 mar 202422,4822,5022,0222,3222,32695.800
11 mar 202422,7423,1322,5022,6622,66732.000
08 mar 202423,1523,8622,3622,7222,72558.600
07 mar 202422,5523,1122,3722,7522,75590.000
06 mar 202423,2323,2322,2422,3422,34654.300
05 mar 202423,0623,4122,5922,9522,95649.000
04 mar 202423,9924,1022,9223,5323,53651.000
01 mar 202423,4624,5423,4624,0024,00673.100
29 feb 202424,2624,3623,4123,5523,55719.900
28 feb 202423,5323,9923,4923,7723,77702.000
27 feb 202423,7223,8023,1623,6223,62902.000
26 feb 202421,8823,6321,8623,5623,561.179.700
23 feb 202423,8024,1222,0122,1822,181.022.500
22 feb 202424,4624,6823,9724,3424,34615.800
21 feb 202424,8325,0623,9324,5424,54635.500
20 feb 202424,0125,0724,0125,0325,03829.400
16 feb 202424,8025,2224,1524,7424,74748.000
15 feb 202425,9826,3424,9025,3025,30747.000
14 feb 202424,5025,5424,4325,5325,53534.600
13 feb 202424,8025,3323,8024,0424,04981.500
12 feb 202425,4726,5925,4626,5226,52510.200
09 feb 202425,0725,6224,8925,5725,57325.500
08 feb 202424,4425,1324,0825,0025,00464.500
07 feb 202425,3625,3924,2924,3624,36457.200
06 feb 202424,6326,4824,5025,4525,45683.000
05 feb 202424,3424,6823,9624,5224,52347.100
02 feb 202424,7225,1124,0024,8324,83377.900
01 feb 202425,2825,8524,8125,3625,36357.800
31 ene 202425,4726,4824,9125,0225,02645.500
30 ene 202426,7626,8325,6325,7425,74532.600
29 ene 202426,4427,2525,9127,0927,09490.100
26 ene 202426,2827,0124,8126,2826,28416.100
25 ene 202426,4026,7625,7226,0226,02369.400
24 ene 202426,8326,8325,8525,8925,89406.400
23 ene 202426,9626,9625,8526,4726,47370.600
22 ene 202426,0527,2826,0526,3726,37497.600
19 ene 202425,5825,6724,9025,5325,53352.700
18 ene 202425,9025,9525,0925,5525,55395.000
17 ene 202426,1226,3025,2625,6025,60515.200
16 ene 202426,1626,7025,9526,6226,62645.000
12 ene 202427,3127,6926,2626,5226,52480.800
11 ene 202427,0027,3126,0926,9426,94706.300
10 ene 202428,0828,4227,1127,4127,41684.500
09 ene 202428,5328,7728,2228,2928,29674.600
08 ene 202426,3829,1626,0629,1029,10666.700
05 ene 202425,3325,9024,8025,7325,73549.700
04 ene 202425,7726,1325,3425,5425,54539.200
03 ene 202426,9226,9225,8725,9925,99426.300
02 ene 202427,1128,3926,6827,4027,40419.300
29 dic 202328,5028,6527,4527,5127,51592.100
28 dic 202328,4328,6528,1328,6228,62435.300
27 dic 202328,9329,0428,1128,4328,43460.700
26 dic 202328,6828,9828,4928,5428,54412.500
22 dic 202328,2828,6928,0228,2728,27451.900
21 dic 202328,1228,5327,7728,0128,01404.300
20 dic 202328,6529,2327,3827,4527,45537.000
19 dic 202328,2128,9926,9928,6828,68883.000
18 dic 202328,2128,5827,6427,7627,76625.000
15 dic 202328,6929,1127,6128,1728,171.410.900
14 dic 202328,4129,3528,0528,4528,45874.600
13 dic 202325,6527,5625,1527,4827,48740.300
12 dic 202325,5125,9524,7925,5625,56676.000
11 dic 202325,6326,0325,1725,6125,61705.500
08 dic 202324,9026,1024,4225,6225,62792.700
07 dic 202325,6725,7224,9725,0225,02557.400
06 dic 202325,8826,1225,1825,6925,69682.800
05 dic 202325,6025,7024,9025,3925,39497.400
04 dic 202326,0026,6525,6126,0726,07647.700
01 dic 202325,4726,5625,0026,5426,54577.400
30 nov 202326,1526,4225,4225,6025,60721.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...