Yahoo

Correo

U.S. markets closed

F S&P 500
5,346.50
+1.25(+0.02%)
F Dow Jones
40,017.00
+11.00(+0.03%)
F Nasdaq
18,811.00
+11.75(+0.06%)
E-mini Russell 2000 Index Futur
2,108.90
+1.80(+0.09%)
Petróleo
79.06
-0.20(-0.25%)
Oro
2,422.20
-3.70(-0.15%)

Genmab A/S (GMAB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

29.15

-0.54

(-1.82%)

Al cierre: 04:00PM EDT

29.15

0.00

(0.00%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	29.44	29.44	29.13	29.15	29.15	335,500
20 may 2024	29.83	30.01	29.63	29.69	29.69	247,000
17 may 2024	29.65	30.00	29.52	29.98	29.98	375,200
16 may 2024	29.71	29.83	29.50	29.65	29.65	587,500
15 may 2024	29.84	30.41	29.73	30.22	30.22	514,400
14 may 2024	29.35	29.53	29.24	29.53	29.53	652,200
13 may 2024	28.75	29.52	28.69	29.16	29.16	688,700
10 may 2024	28.90	28.92	28.71	28.84	28.84	260,000
09 may 2024	28.66	28.95	28.66	28.81	28.81	330,400
08 may 2024	29.22	29.25	28.74	28.80	28.80	592,900
07 may 2024	28.96	29.35	28.89	29.29	29.29	676,900
06 may 2024	29.15	29.29	28.89	29.03	29.03	406,800
03 may 2024	29.73	29.92	29.46	29.72	29.72	721,300
02 may 2024	28.27	28.27	27.42	27.72	27.72	667,500
01 may 2024	28.05	29.00	27.97	28.75	28.75	876,300
30 abr 2024	27.94	28.40	27.66	27.69	27.69	933,100
29 abr 2024	28.01	28.65	28.01	28.57	28.57	593,100
26 abr 2024	28.09	28.18	27.91	28.15	28.15	339,600
25 abr 2024	27.66	27.80	27.43	27.46	27.46	436,400
24 abr 2024	28.75	28.76	28.09	28.47	28.47	456,100
23 abr 2024	28.76	29.04	28.54	28.56	28.56	559,900
22 abr 2024	28.85	29.21	28.72	28.97	28.97	452,400
19 abr 2024	28.47	28.81	28.45	28.70	28.70	361,000
18 abr 2024	28.46	28.62	28.29	28.33	28.33	244,000
17 abr 2024	28.78	28.84	28.44	28.53	28.53	358,600
16 abr 2024	29.06	29.61	28.77	29.43	29.43	342,400
15 abr 2024	29.36	29.67	29.26	29.51	29.51	544,100
12 abr 2024	29.76	29.79	29.15	29.26	29.26	413,200
11 abr 2024	30.03	30.11	29.42	29.74	29.74	327,600
10 abr 2024	29.57	30.13	29.54	29.95	29.95	375,500
09 abr 2024	29.72	30.00	29.63	29.97	29.97	385,100
08 abr 2024	29.82	29.94	29.67	29.86	29.86	222,200
05 abr 2024	29.79	29.89	29.60	29.76	29.76	237,500
04 abr 2024	30.32	30.50	29.63	29.65	29.65	517,600
03 abr 2024	29.35	29.68	29.17	29.30	29.30	782,200
02 abr 2024	29.90	30.31	29.75	29.96	29.96	281,700
01 abr 2024	29.91	30.34	29.70	30.27	30.27	362,300
28 mar 2024	30.47	30.56	29.84	29.91	29.91	361,400
27 mar 2024	30.50	30.63	30.11	30.63	30.63	319,400
26 mar 2024	30.92	31.02	30.67	30.83	30.83	538,500
25 mar 2024	29.93	30.10	29.89	29.98	29.98	332,700
22 mar 2024	29.90	30.26	29.83	29.92	29.92	358,800
21 mar 2024	29.79	29.93	29.49	29.56	29.56	369,800
20 mar 2024	29.56	29.57	29.27	29.44	29.44	286,700
19 mar 2024	29.50	29.68	29.36	29.64	29.64	326,700
18 mar 2024	29.97	30.01	29.67	29.69	29.69	411,200
15 mar 2024	30.12	30.22	29.68	29.94	29.94	1,007,300
14 mar 2024	31.26	31.26	30.11	30.30	30.30	631,100
13 mar 2024	31.72	31.88	31.27	31.34	31.34	368,500
12 mar 2024	31.18	31.48	31.05	31.43	31.43	930,200
11 mar 2024	30.97	31.81	30.96	31.68	31.68	1,217,400
08 mar 2024	29.86	30.31	29.84	30.30	30.30	492,500
07 mar 2024	29.24	29.52	29.22	29.41	29.41	254,800
06 mar 2024	28.92	29.19	28.86	28.86	28.86	479,200
05 mar 2024	28.84	28.90	28.50	28.75	28.75	618,500
04 mar 2024	28.49	28.81	28.39	28.51	28.51	553,400
01 mar 2024	28.69	29.48	28.58	29.29	29.29	551,800
29 feb 2024	28.19	28.26	27.75	27.77	27.77	893,200
28 feb 2024	28.32	28.34	27.51	27.67	27.67	1,753,300
27 feb 2024	28.93	29.25	28.85	29.05	29.05	436,000
26 feb 2024	29.28	29.46	29.14	29.40	29.40	893,500
23 feb 2024	29.11	29.31	29.05	29.16	29.16	663,100
22 feb 2024	29.03	29.19	28.96	29.11	29.11	450,500
21 feb 2024	28.64	28.97	28.64	28.95	28.95	500,300
20 feb 2024	28.90	28.97	28.68	28.95	28.95	563,700
16 feb 2024	28.45	29.00	28.43	28.71	28.71	633,200
15 feb 2024	29.06	29.15	27.98	28.23	28.23	1,324,700
14 feb 2024	26.78	28.21	26.70	27.59	27.59	1,174,900
13 feb 2024	26.76	26.85	26.32	26.43	26.43	585,300
12 feb 2024	27.94	28.01	27.38	27.49	27.49	832,100
09 feb 2024	27.76	27.88	27.60	27.84	27.84	483,700
08 feb 2024	27.77	27.82	27.50	27.79	27.79	426,200
07 feb 2024	27.92	27.99	27.73	27.97	27.97	505,500
06 feb 2024	27.88	28.23	27.80	28.15	28.15	709,100
05 feb 2024	27.50	27.74	27.34	27.57	27.57	800,400
02 feb 2024	27.83	28.03	27.54	27.80	27.80	959,900
01 feb 2024	27.92	28.25	27.67	28.17	28.17	562,900
31 ene 2024	28.08	28.31	27.58	27.61	27.61	472,200
30 ene 2024	28.41	28.42	28.06	28.13	28.13	406,500
29 ene 2024	27.83	28.34	27.73	28.29	28.29	579,800
26 ene 2024	27.99	28.14	27.86	27.92	27.92	593,300
25 ene 2024	27.93	28.20	27.79	28.15	28.15	658,600
24 ene 2024	27.90	27.98	27.42	27.63	27.63	829,600
23 ene 2024	28.04	28.04	27.31	27.96	27.96	1,099,000
22 ene 2024	28.43	28.90	28.34	28.68	28.68	739,100
19 ene 2024	28.67	29.01	28.52	28.94	28.94	710,700
18 ene 2024	28.78	28.78	28.26	28.72	28.72	1,089,800
17 ene 2024	29.17	29.23	28.79	29.15	29.15	940,200
16 ene 2024	29.89	30.00	29.48	29.98	29.98	1,147,200
12 ene 2024	31.59	31.97	31.58	31.61	31.61	958,700
11 ene 2024	31.62	31.89	31.20	31.89	31.89	711,700
10 ene 2024	32.43	32.56	32.13	32.29	32.29	220,300
09 ene 2024	32.41	32.56	32.26	32.39	32.39	299,300
08 ene 2024	32.08	32.88	31.90	32.77	32.77	589,600
05 ene 2024	31.60	31.92	31.37	31.61	31.61	333,900
04 ene 2024	31.55	31.86	31.55	31.75	31.75	303,800
03 ene 2024	31.54	31.60	31.02	31.16	31.16	374,900
02 ene 2024	31.35	32.48	31.33	32.11	32.11	563,200
29 dic 2023	31.82	32.02	31.77	31.84	31.84	241,400
28 dic 2023	32.02	32.19	31.78	31.95	31.95	220,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,346.50+1.25(+0.02%)

F Dow Jones40,017.00+11.00(+0.03%)

F Nasdaq18,811.00+11.75(+0.06%)

E-mini Russell 2000 Index Futur2,108.90+1.80(+0.09%)

Petróleo79.06-0.20(-0.25%)

Oro2,422.20-3.70(-0.15%)

Genmab A/S (GMAB)

F S&P 500
5,346.50
+1.25(+0.02%)

F Dow Jones
40,017.00
+11.00(+0.03%)

F Nasdaq
18,811.00
+11.75(+0.06%)

E-mini Russell 2000 Index Futur
2,108.90
+1.80(+0.09%)

Petróleo
79.06
-0.20(-0.25%)

Oro
2,422.20
-3.70(-0.15%)