Mercados españoles cerrados

XOMA Corporation (XOMA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,70+1,01 (+4,28%)
A partir del 02:12PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202424,2825,0924,2824,7024,704964
09 may 202424,0125,4023,6923,6923,699500
08 may 202423,9824,7823,9324,2024,207900
07 may 202424,5625,2024,5224,5224,527000
06 may 202424,7625,2624,7625,0225,025900
03 may 202425,5825,5824,6024,7824,788200
02 may 202425,8125,8125,0025,4425,4413.500
01 may 202425,2825,8225,2525,8225,8213.400
30 abr 202425,9226,0025,0225,3425,3410.200
29 abr 202425,5726,7425,5726,5026,5012.300
26 abr 202425,0825,5025,0825,4125,416100
25 abr 202425,5526,7525,2025,3625,366800
24 abr 202426,1426,1425,5225,6425,648200
23 abr 202426,4826,7925,8226,0926,0911.800
22 abr 202425,2526,5025,2525,8225,827300
19 abr 202424,4626,4124,4625,4825,4817.400
18 abr 202424,2525,0624,2424,5924,5914.900
17 abr 202424,0224,2824,0224,2524,259000
16 abr 202424,6224,6224,0024,3824,387200
15 abr 202425,1725,5224,3424,3424,346100
12 abr 202426,1126,6825,4325,8525,8511.200
11 abr 202425,9926,5025,8926,2026,2018.300
10 abr 202425,2425,7825,1025,7825,786200
09 abr 202424,7925,6624,7525,6125,615000
08 abr 202425,3426,4225,2425,2425,2419.600
05 abr 202425,6726,4023,9925,3425,3421.900
04 abr 202425,3926,1025,2525,8025,8012.300
03 abr 202426,2127,0025,4625,8325,8317.500
02 abr 202425,3027,0025,2526,3526,3524.000
01 abr 202424,0526,0923,4425,2525,2535.900
28 mar 202423,2524,5423,2524,0524,0519.800
27 mar 202423,0623,4823,0023,3423,347200
26 mar 202424,0124,0123,1523,1523,157800
25 mar 202425,0725,9524,0024,0024,0016.600
22 mar 202424,2925,9524,2924,8024,8039.200
21 mar 202424,7624,8024,3424,5324,5316.000
20 mar 202424,9025,0524,5024,6224,628500
19 mar 202425,0225,8924,4025,2025,2027.200
18 mar 202426,2926,8325,0325,1825,1816.300
15 mar 202425,1926,3224,8026,3226,3280.600
14 mar 202425,4725,9925,1525,7725,7728.400
13 mar 202425,6725,6724,9425,6125,618600
12 mar 202426,0326,4125,4425,6525,6514.500
11 mar 202424,4926,5024,4026,2826,2821.000
08 mar 202425,0325,0724,4124,7124,716700
07 mar 202424,7525,2624,6125,1225,126800
06 mar 202424,6625,0423,9625,0025,0016.300
05 mar 202424,5425,0824,2524,5924,5914.700
04 mar 202425,0025,9124,5324,9724,9718.900
01 mar 202424,2725,5223,9024,9024,9040.400
29 feb 202425,0025,0024,3124,3124,3111.200
28 feb 202424,1925,3724,0224,9524,9526.100
27 feb 202424,6725,0024,0124,3624,3612.700
26 feb 202423,2125,1323,2124,7624,7633.200
23 feb 202423,2223,6022,9623,3223,325600
22 feb 202424,5325,0022,9823,3423,3427.500
21 feb 202422,1424,9221,2524,5024,5046.500
20 feb 202423,3923,8722,1322,2822,2822.300
16 feb 202422,5023,8021,2223,1323,1335.200
15 feb 202420,9222,5020,5122,1822,1857.100
14 feb 202419,6220,4119,6120,4020,408200
13 feb 202420,5421,2419,5019,5219,5218.500
12 feb 202420,8820,9020,5620,9020,9013.300
09 feb 202420,8420,9920,1820,4120,418800
08 feb 202421,4421,4419,8020,0420,048000
07 feb 202420,6121,1120,2620,3320,3320.400
06 feb 202419,9020,8119,9020,8120,8126.300
05 feb 202419,5620,4019,5620,0420,049500
02 feb 202420,2020,3019,6220,2020,2014.200
01 feb 202420,6120,7320,0520,6020,6020.300
31 ene 202420,5020,7219,6219,9719,9716.800
30 ene 202420,2421,0020,2420,5520,5515.700
29 ene 202419,9820,7219,7820,7220,7230.400
26 ene 202420,9120,9319,8620,1920,1914.300
25 ene 202420,7221,0020,4120,6120,6114.100
24 ene 202419,8320,5019,2720,4520,4525.200
23 ene 202420,0820,0818,9519,7519,7537.000
22 ene 202419,5020,6319,1620,4020,4018.500
19 ene 202419,0020,1518,5719,9019,9026.800
18 ene 202419,2720,0018,6319,1019,1021.300
17 ene 202419,4119,7519,0119,3419,3421.200
16 ene 202420,0020,1819,4519,7519,7523.600
12 ene 202421,0021,0019,8420,1620,1613.600
11 ene 202421,3121,3120,2120,7620,7626.800
10 ene 202421,0521,3120,4720,7620,7613.700
09 ene 202421,8722,0021,0221,0221,0219.100
08 ene 202421,0021,9520,6721,8521,8539.400
05 ene 202420,7221,0820,1120,9120,9127.200
04 ene 202420,6521,0019,6820,8820,8818.300
03 ene 202421,0022,0020,6520,8420,8462.000
02 ene 202419,2521,0019,2520,8920,8986.200
29 dic 202318,9819,2418,2418,5018,5032.900
28 dic 202318,5819,4318,5318,9418,9461.500
27 dic 202318,6018,8518,5018,7118,7115.700
26 dic 202318,4019,0018,0318,7518,7515.300
22 dic 202317,8919,1317,8018,4018,4055.200
21 dic 202318,3318,7017,6218,0818,0826.900
20 dic 202318,1218,7417,5218,3218,3228.800
19 dic 202316,0018,7016,0018,4818,4898.000
18 dic 202315,7016,1515,6815,9015,9029.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...