U.S. markets closed
F S&P 500
5,108.50 +17.00 (+0.33%) F Dow Jones
38,625.00 +243.00 (+0.63%) F Nasdaq
17,764.75 +115.00 (+0.65%) E-mini Russell 2000 Index Futur
2,026.30 -0.90 (-0.04%) Petróleo
79.29 +0.34 (+0.43%) Oro
2,313.90 +4.30 (+0.19%)
Genmab A/S (GNMSF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 287.03 | 287.03 | 272.95 | 276.47 | 276.47 | 160 |
| 01 may 2024 | 272.81 | 284.99 | 272.81 | 272.81 | 272.81 | 200 |
| 30 abr 2024 | 274.22 | 284.63 | 274.22 | 274.22 | 274.22 | 100 |
| 29 abr 2024 | 285.43 | 285.43 | 272.05 | 272.05 | 272.05 | 500 |
| 26 abr 2024 | 274.35 | 288.15 | 269.75 | 274.35 | 274.35 | 600 |
| 25 abr 2024 | 269.87 | 283.58 | 265.30 | 269.87 | 269.87 | 300 |
| 24 abr 2024 | 279.24 | 290.40 | 275.55 | 279.60 | 279.60 | 1,200 |
| 23 abr 2024 | 280.41 | 294.54 | 279.36 | 290.34 | 290.34 | 300 |
| 22 abr 2024 | 279.76 | 290.53 | 279.76 | 289.67 | 289.67 | 5,300 |
| 19 abr 2024 | 287.06 | 288.30 | 283.30 | 284.55 | 284.55 | 200 |
| 18 abr 2024 | 281.08 | 290.38 | 279.82 | 290.38 | 290.38 | 200 |
| 17 abr 2024 | 282.20 | 292.85 | 278.65 | 281.02 | 281.02 | 200 |
| 16 abr 2024 | 295.94 | 295.94 | 285.11 | 285.11 | 285.11 | 400 |
| 15 abr 2024 | 295.59 | 295.59 | 278.46 | 282.00 | 282.00 | 200 |
| 12 abr 2024 | 292.51 | 297.46 | 290.92 | 291.12 | 291.12 | 300 |
| 11 abr 2024 | 306.17 | 306.17 | 294.75 | 298.16 | 298.16 | 800 |
| 10 abr 2024 | 289.77 | 302.35 | 289.77 | 297.74 | 297.74 | 200 |
| 09 abr 2024 | 292.21 | 300.90 | 292.21 | 296.00 | 296.00 | 400 |
| 08 abr 2024 | 292.79 | 303.71 | 291.92 | 291.92 | 291.92 | 500 |
| 05 abr 2024 | 304.20 | 304.20 | 293.25 | 293.25 | 293.25 | 400 |
| 04 abr 2024 | 302.30 | 306.55 | 297.17 | 297.17 | 297.17 | 1,200 |
| 03 abr 2024 | 296.14 | 297.85 | 290.51 | 292.17 | 292.17 | 400 |
| 02 abr 2024 | 293.76 | 304.74 | 293.76 | 299.50 | 299.50 | 200 |
| 01 abr 2024 | 292.15 | 306.83 | 292.15 | 295.72 | 295.72 | 900 |
| 28 mar 2024 | 306.59 | 306.59 | 296.36 | 306.59 | 306.59 | 1,200 |
| 27 mar 2024 | 299.49 | 310.56 | 299.49 | 301.00 | 301.00 | 300 |
| 26 mar 2024 | 302.14 | 308.50 | 302.14 | 307.00 | 307.00 | 400 |
| 25 mar 2024 | 304.90 | 304.90 | 293.95 | 301.60 | 301.60 | 300 |
| 22 mar 2024 | 291.74 | 306.32 | 290.92 | 298.00 | 298.00 | 400 |
| 21 mar 2024 | 289.82 | 298.61 | 289.82 | 294.90 | 294.90 | 100 |
| 20 mar 2024 | 300.88 | 300.88 | 286.40 | 289.72 | 289.72 | 200 |
| 19 mar 2024 | 296.82 | 296.90 | 292.16 | 295.00 | 295.00 | 200 |
| 18 mar 2024 | 299.30 | 301.09 | 296.05 | 297.31 | 297.31 | 900 |
| 15 mar 2024 | 307.42 | 307.42 | 291.65 | 301.60 | 301.60 | 600 |
| 14 mar 2024 | 318.12 | 318.12 | 301.53 | 306.38 | 306.38 | 300 |
| 13 mar 2024 | 322.26 | 323.02 | 310.89 | 313.00 | 313.00 | 100 |
| 12 mar 2024 | 316.85 | 317.48 | 305.60 | 311.50 | 311.50 | 200 |
| 11 mar 2024 | 311.77 | 315.90 | 305.06 | 312.60 | 312.60 | 1,300 |
| 08 mar 2024 | 293.07 | 305.94 | 293.07 | 298.60 | 298.60 | 800 |
| 07 mar 2024 | 294.00 | 295.72 | 291.50 | 292.60 | 292.60 | 200 |
| 06 mar 2024 | 283.44 | 294.00 | 283.44 | 293.58 | 293.58 | 400 |
| 05 mar 2024 | 283.10 | 288.90 | 283.10 | 284.90 | 284.90 | 200 |
| 04 mar 2024 | 291.92 | 291.92 | 283.58 | 283.58 | 283.58 | 800 |
| 01 mar 2024 | 292.46 | 294.40 | 285.50 | 290.00 | 290.00 | 1,600 |
| 29 feb 2024 | 282.00 | 282.00 | 275.32 | 278.41 | 278.41 | 2,100 |
| 28 feb 2024 | 288.23 | 288.23 | 275.08 | 275.08 | 275.08 | 21,400 |
| 27 feb 2024 | 288.00 | 292.20 | 285.50 | 292.20 | 292.20 | 300 |
| 26 feb 2024 | 289.50 | 295.50 | 287.50 | 288.80 | 288.80 | 1,000 |
| 23 feb 2024 | 292.90 | 294.20 | 287.50 | 287.90 | 287.90 | 400 |
| 22 feb 2024 | 292.40 | 293.90 | 287.50 | 287.60 | 287.60 | 1,100 |
| 21 feb 2024 | 285.16 | 291.54 | 285.16 | 287.00 | 287.00 | 300 |
| 20 feb 2024 | 286.30 | 291.50 | 286.00 | 286.01 | 286.01 | 1,100 |
| 16 feb 2024 | 282.80 | 291.30 | 282.80 | 286.20 | 286.20 | 600 |
| 15 feb 2024 | 293.10 | 293.10 | 280.50 | 287.40 | 287.40 | 1,200 |
| 14 feb 2024 | 269.20 | 281.48 | 266.50 | 272.50 | 272.50 | 2,600 |
| 13 feb 2024 | 268.70 | 269.60 | 262.00 | 262.26 | 262.26 | 700 |
| 12 feb 2024 | 273.97 | 280.80 | 270.50 | 273.20 | 273.20 | 500 |
| 09 feb 2024 | 274.80 | 280.20 | 273.00 | 274.50 | 274.50 | 300 |
| 08 feb 2024 | 279.20 | 279.20 | 273.70 | 273.70 | 273.70 | 400 |
| 07 feb 2024 | 278.50 | 282.20 | 276.53 | 276.80 | 276.80 | 1,000 |
| 06 feb 2024 | 275.80 | 283.60 | 275.80 | 277.90 | 277.90 | 400 |
| 05 feb 2024 | 275.70 | 276.80 | 270.50 | 276.40 | 276.40 | 700 |
| 02 feb 2024 | 278.60 | 279.44 | 273.30 | 276.27 | 276.27 | 600 |
| 01 feb 2024 | 280.42 | 280.80 | 274.00 | 280.80 | 280.80 | 400 |
| 31 ene 2024 | 279.10 | 283.10 | 277.30 | 277.30 | 277.30 | 400 |
| 30 ene 2024 | 281.80 | 284.70 | 278.00 | 279.30 | 279.30 | 200 |
| 29 ene 2024 | 274.50 | 281.10 | 274.50 | 275.90 | 275.90 | 900 |
| 26 ene 2024 | 277.80 | 282.20 | 276.20 | 276.20 | 276.20 | 1,200 |
| 25 ene 2024 | 277.00 | 282.00 | 276.00 | 276.00 | 276.00 | 600 |
| 24 ene 2024 | 276.80 | 279.60 | 272.20 | 272.20 | 272.20 | 300 |
| 23 ene 2024 | 282.60 | 282.60 | 273.43 | 279.35 | 279.35 | 500 |
| 22 ene 2024 | 288.00 | 290.30 | 282.50 | 285.20 | 285.20 | 3,000 |
| 19 ene 2024 | 282.56 | 292.20 | 282.56 | 286.80 | 286.80 | 1,000 |
| 18 ene 2024 | 292.47 | 292.47 | 278.35 | 281.70 | 281.70 | 1,200 |
| 17 ene 2024 | 288.90 | 293.60 | 287.50 | 293.60 | 293.60 | 400 |
| 16 ene 2024 | 298.25 | 300.20 | 293.50 | 300.00 | 300.00 | 2,400 |
| 12 ene 2024 | 315.00 | 320.50 | 312.10 | 314.40 | 314.40 | 600 |
| 11 ene 2024 | 317.50 | 317.50 | 309.00 | 313.10 | 313.10 | 700 |
| 10 ene 2024 | 322.10 | 326.90 | 319.80 | 319.80 | 319.80 | 200 |
| 09 ene 2024 | 322.00 | 327.50 | 314.24 | 314.24 | 314.24 | 3,900 |
| 08 ene 2024 | 323.00 | 334.33 | 317.40 | 334.33 | 334.33 | 2,400 |
| 05 ene 2024 | 312.30 | 320.50 | 311.70 | 314.75 | 314.75 | 1,200 |
| 04 ene 2024 | 315.10 | 321.25 | 314.50 | 321.20 | 321.20 | 200 |
| 03 ene 2024 | 318.50 | 318.50 | 308.25 | 314.60 | 314.60 | 600 |
| 02 ene 2024 | 313.25 | 327.30 | 312.50 | 318.10 | 318.10 | 1,200 |
| 29 dic 2023 | 317.75 | 323.00 | 315.25 | 315.70 | 315.70 | 600 |
| 28 dic 2023 | 319.75 | 326.00 | 314.50 | 326.00 | 326.00 | 600 |
| 27 dic 2023 | 318.00 | 328.20 | 313.75 | 314.25 | 314.25 | 400 |
| 26 dic 2023 | 313.90 | 318.00 | 309.68 | 309.68 | 309.68 | 800 |
| 22 dic 2023 | 309.25 | 317.75 | 305.00 | 310.25 | 310.25 | 1,200 |
| 21 dic 2023 | 308.70 | 313.30 | 306.10 | 306.80 | 306.80 | 1,000 |
| 20 dic 2023 | 308.10 | 318.00 | 302.95 | 310.23 | 310.23 | 500 |
| 19 dic 2023 | 311.25 | 317.10 | 304.50 | 314.25 | 314.25 | 1,100 |
| 18 dic 2023 | 310.00 | 313.00 | 303.25 | 303.25 | 303.25 | 2,700 |
| 15 dic 2023 | 310.25 | 311.70 | 302.00 | 311.50 | 311.50 | 2,000 |
| 14 dic 2023 | 316.40 | 321.20 | 312.75 | 316.25 | 316.25 | 1,100 |
| 13 dic 2023 | 306.50 | 314.00 | 306.38 | 314.00 | 314.00 | 1,100 |
| 12 dic 2023 | 302.00 | 304.30 | 298.00 | 299.00 | 299.00 | 900 |
| 11 dic 2023 | 318.20 | 322.20 | 315.90 | 316.00 | 316.00 | 1,700 |
| 08 dic 2023 | 322.40 | 327.10 | 321.85 | 322.10 | 322.10 | 1,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.