U.S. markets open in 4 hours 20 minutes
F S&P 500
5,316.50 -3.75 (-0.07%) F Dow Jones
39,980.00 -30.00 (-0.07%) F Nasdaq
18,637.00 -13.00 (-0.07%) E-mini Russell 2000 Index Futur
2,104.00 -0.90 (-0.04%) Petróleo
79.28 +0.05 (+0.06%) Oro
2,388.40 +2.90 (+0.12%)
ImmuCell Corporation (ICCC)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 4.8000 | 4.9300 | 4.7500 | 4.8000 | 4.8000 | 23,500 |
| 15 may 2024 | 5.2800 | 5.2800 | 4.5000 | 4.8800 | 4.8800 | 67,100 |
| 14 may 2024 | 5.2600 | 5.5000 | 5.2600 | 5.4800 | 5.4800 | 9,200 |
| 13 may 2024 | 5.4600 | 5.5000 | 5.2700 | 5.2700 | 5.2700 | 23,500 |
| 10 may 2024 | 5.3200 | 5.4400 | 5.3200 | 5.4400 | 5.4400 | 2,200 |
| 09 may 2024 | 5.1000 | 5.3100 | 5.1000 | 5.2900 | 5.2900 | 2,300 |
| 08 may 2024 | 5.0600 | 5.3100 | 5.0600 | 5.2500 | 5.2500 | 21,500 |
| 07 may 2024 | 5.0900 | 5.1900 | 5.0000 | 5.1100 | 5.1100 | 10,800 |
| 06 may 2024 | 5.1700 | 5.2100 | 5.0400 | 5.0900 | 5.0900 | 29,300 |
| 03 may 2024 | 5.0200 | 5.1500 | 5.0000 | 5.0300 | 5.0300 | 6,000 |
| 02 may 2024 | 5.0300 | 5.0500 | 4.9900 | 5.0000 | 5.0000 | 10,400 |
| 01 may 2024 | 5.1100 | 5.1600 | 5.0000 | 5.0000 | 5.0000 | 28,700 |
| 30 abr 2024 | 5.1300 | 5.1300 | 4.9100 | 4.9100 | 4.9100 | 18,700 |
| 29 abr 2024 | 5.2000 | 5.2000 | 5.0600 | 5.1000 | 5.1000 | 10,000 |
| 26 abr 2024 | 5.1000 | 5.1400 | 5.1000 | 5.1400 | 5.1400 | 1,800 |
| 25 abr 2024 | 5.1300 | 5.1300 | 5.0300 | 5.1000 | 5.1000 | 6,400 |
| 24 abr 2024 | 5.0600 | 5.0600 | 4.8200 | 5.0400 | 5.0400 | 7,200 |
| 23 abr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 300 |
| 22 abr 2024 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | 5.0300 | 3,300 |
| 19 abr 2024 | 5.0500 | 5.1200 | 5.0100 | 5.0200 | 5.0200 | 3,200 |
| 18 abr 2024 | 5.0300 | 5.0600 | 5.0300 | 5.0500 | 5.0500 | 2,500 |
| 17 abr 2024 | 5.0200 | 5.0700 | 5.0200 | 5.0500 | 5.0500 | 5,900 |
| 16 abr 2024 | 5.1300 | 5.1600 | 5.0300 | 5.0500 | 5.0500 | 20,000 |
| 15 abr 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0700 | 5.0700 | 13,100 |
| 12 abr 2024 | 5.1200 | 5.1200 | 5.0200 | 5.0200 | 5.0200 | 3,100 |
| 11 abr 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1300 | 5.1300 | 12,000 |
| 10 abr 2024 | 5.3100 | 5.3500 | 5.1100 | 5.2000 | 5.2000 | 12,900 |
| 09 abr 2024 | 5.2800 | 5.3100 | 4.9900 | 5.2200 | 5.2200 | 22,500 |
| 08 abr 2024 | 5.3000 | 5.3300 | 5.3000 | 5.3200 | 5.3200 | 3,100 |
| 05 abr 2024 | 5.1300 | 5.2000 | 5.0900 | 5.1700 | 5.1700 | 3,100 |
| 04 abr 2024 | 5.2100 | 5.2700 | 5.0700 | 5.1700 | 5.1700 | 9,100 |
| 03 abr 2024 | 5.2200 | 5.2500 | 5.2000 | 5.2000 | 5.2000 | 3,900 |
| 02 abr 2024 | 5.3100 | 5.3100 | 5.0300 | 5.2400 | 5.2400 | 10,600 |
| 01 abr 2024 | 5.2100 | 5.3600 | 5.1000 | 5.2100 | 5.2100 | 5,900 |
| 28 mar 2024 | 5.2700 | 5.4400 | 5.2700 | 5.3000 | 5.3000 | 14,700 |
| 27 mar 2024 | 5.1500 | 5.2900 | 5.1500 | 5.2900 | 5.2900 | 13,100 |
| 26 mar 2024 | 5.3000 | 5.3000 | 5.1500 | 5.1600 | 5.1600 | 2,100 |
| 25 mar 2024 | 5.1700 | 5.2900 | 5.1300 | 5.2500 | 5.2500 | 11,400 |
| 22 mar 2024 | 5.0400 | 5.2300 | 5.0100 | 5.2300 | 5.2300 | 3,600 |
| 21 mar 2024 | 5.0600 | 5.1900 | 5.0600 | 5.0900 | 5.0900 | 3,100 |
| 20 mar 2024 | 5.0500 | 5.0900 | 5.0500 | 5.0900 | 5.0900 | 2,900 |
| 19 mar 2024 | 5.2200 | 5.2200 | 4.9600 | 4.9600 | 4.9600 | 4,700 |
| 18 mar 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9900 | 4.9900 | 22,000 |
| 15 mar 2024 | 5.0800 | 5.2500 | 5.0800 | 5.2500 | 5.2500 | 3,100 |
| 14 mar 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 1,000 |
| 13 mar 2024 | 5.2100 | 5.2100 | 4.9400 | 5.1100 | 5.1100 | 12,500 |
| 12 mar 2024 | 5.0200 | 5.2900 | 5.0200 | 5.1000 | 5.1000 | 2,800 |
| 11 mar 2024 | 5.1400 | 5.2300 | 5.1300 | 5.2300 | 5.2300 | 5,200 |
| 08 mar 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 2,500 |
| 07 mar 2024 | 5.0400 | 5.2300 | 5.0400 | 5.2000 | 5.2000 | 9,000 |
| 06 mar 2024 | 5.3700 | 5.3700 | 5.2500 | 5.2500 | 5.2500 | 2,200 |
| 05 mar 2024 | 5.2600 | 5.3900 | 5.2000 | 5.3000 | 5.3000 | 4,000 |
| 04 mar 2024 | 5.4500 | 5.4700 | 5.2200 | 5.4600 | 5.4600 | 3,600 |
| 01 mar 2024 | 5.2800 | 5.4000 | 5.1100 | 5.2800 | 5.2800 | 6,200 |
| 29 feb 2024 | 5.2800 | 5.3000 | 5.1300 | 5.2800 | 5.2800 | 5,500 |
| 28 feb 2024 | 5.2100 | 5.2700 | 5.1000 | 5.2200 | 5.2200 | 7,600 |
| 27 feb 2024 | 5.0600 | 5.2000 | 5.0000 | 5.1400 | 5.1400 | 11,900 |
| 26 feb 2024 | 5.2000 | 5.2400 | 4.9900 | 5.1800 | 5.1800 | 14,400 |
| 23 feb 2024 | 5.1800 | 5.1800 | 5.0000 | 5.1400 | 5.1400 | 4,000 |
| 22 feb 2024 | 5.0900 | 5.2300 | 5.0900 | 5.2000 | 5.2000 | 5,200 |
| 21 feb 2024 | 5.2200 | 5.2200 | 4.9800 | 4.9800 | 4.9800 | 8,900 |
| 20 feb 2024 | 5.0100 | 5.2600 | 5.0000 | 5.1100 | 5.1100 | 11,600 |
| 16 feb 2024 | 5.2800 | 5.2800 | 5.1500 | 5.1500 | 5.1500 | 1,900 |
| 15 feb 2024 | 5.0100 | 5.0800 | 4.9500 | 5.0200 | 5.0200 | 8,400 |
| 14 feb 2024 | 5.0800 | 5.1000 | 4.9700 | 5.0000 | 5.0000 | 4,000 |
| 13 feb 2024 | 5.0200 | 5.1600 | 5.0200 | 5.0400 | 5.0400 | 3,600 |
| 12 feb 2024 | 5.0700 | 5.2500 | 5.0700 | 5.1000 | 5.1000 | 1,300 |
| 09 feb 2024 | 4.9300 | 5.2000 | 4.9300 | 5.1700 | 5.1700 | 7,100 |
| 08 feb 2024 | 5.0100 | 5.2500 | 5.0100 | 5.0200 | 5.0200 | 7,800 |
| 07 feb 2024 | 5.1400 | 5.2100 | 5.0300 | 5.1300 | 5.1300 | 5,200 |
| 06 feb 2024 | 5.1900 | 5.2900 | 5.1500 | 5.1500 | 5.1500 | 6,000 |
| 05 feb 2024 | 5.2000 | 5.3300 | 4.8300 | 5.1700 | 5.1700 | 22,300 |
| 02 feb 2024 | 5.2200 | 5.4000 | 5.2000 | 5.2300 | 5.2300 | 9,500 |
| 01 feb 2024 | 5.0800 | 5.3200 | 4.9500 | 5.2800 | 5.2800 | 5,200 |
| 31 ene 2024 | 5.4700 | 5.4800 | 5.3000 | 5.3100 | 5.3100 | 3,200 |
| 30 ene 2024 | 5.4500 | 5.5400 | 5.3600 | 5.4700 | 5.4700 | 7,800 |
| 29 ene 2024 | 5.3300 | 5.3900 | 5.2500 | 5.3600 | 5.3600 | 9,900 |
| 26 ene 2024 | 5.3000 | 5.4500 | 5.1500 | 5.3800 | 5.3800 | 7,000 |
| 25 ene 2024 | 5.1800 | 5.3900 | 5.1700 | 5.2700 | 5.2700 | 4,000 |
| 24 ene 2024 | 5.0300 | 5.3400 | 5.0300 | 5.1600 | 5.1600 | 5,800 |
| 23 ene 2024 | 5.1200 | 5.4000 | 5.0600 | 5.0600 | 5.0600 | 4,500 |
| 22 ene 2024 | 5.0100 | 5.3300 | 4.9700 | 5.2000 | 5.2000 | 38,900 |
| 19 ene 2024 | 5.3500 | 5.3500 | 4.8500 | 5.0700 | 5.0700 | 27,500 |
| 18 ene 2024 | 5.5100 | 5.5900 | 5.2700 | 5.3500 | 5.3500 | 5,300 |
| 17 ene 2024 | 5.2200 | 5.5000 | 5.2000 | 5.3600 | 5.3600 | 8,800 |
| 16 ene 2024 | 5.1300 | 5.2900 | 5.0600 | 5.2700 | 5.2700 | 17,100 |
| 12 ene 2024 | 4.9100 | 5.1100 | 4.8700 | 5.1100 | 5.1100 | 14,000 |
| 11 ene 2024 | 4.9900 | 5.0300 | 4.9100 | 4.9100 | 4.9100 | 2,600 |
| 10 ene 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0300 | 5.0300 | 3,400 |
| 09 ene 2024 | 4.8100 | 5.0500 | 4.8100 | 5.0300 | 5.0300 | 10,200 |
| 08 ene 2024 | 4.8900 | 4.9000 | 4.7500 | 4.7900 | 4.7900 | 2,200 |
| 05 ene 2024 | 4.7800 | 4.8700 | 4.7800 | 4.7800 | 4.7800 | 2,900 |
| 04 ene 2024 | 4.8500 | 4.8500 | 4.7100 | 4.7300 | 4.7300 | 1,700 |
| 03 ene 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 500 |
| 02 ene 2024 | 4.9300 | 5.0400 | 4.9300 | 5.0000 | 5.0000 | 2,100 |
| 29 dic 2023 | 4.9300 | 5.1000 | 4.8000 | 5.0900 | 5.0900 | 10,400 |
| 28 dic 2023 | 4.7100 | 4.9800 | 4.7100 | 4.9500 | 4.9500 | 4,200 |
| 27 dic 2023 | 4.8000 | 4.8000 | 4.6700 | 4.7100 | 4.7100 | 9,500 |
| 26 dic 2023 | 4.6000 | 4.8800 | 4.6000 | 4.7400 | 4.7400 | 21,900 |
| 22 dic 2023 | 4.6800 | 4.7000 | 4.5800 | 4.6800 | 4.6800 | 6,300 |
| *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.