U.S. markets closed

ICU Medical, Inc. (ICUI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.99+0.95 (+0.96%)
Al cierre: 04:00PM EDT
99.99 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024101.02101.6598.6899.9999.99161,461
02 may 202499.50100.2497.4199.0499.04340,500
01 may 202497.83100.7397.0898.2998.29243,700
30 abr 202495.7698.2895.4497.9297.92161,800
29 abr 202495.8498.3795.8497.4097.40151,700
26 abr 202494.1996.5994.1994.8494.8481,300
25 abr 202495.8495.8493.3694.5394.53147,200
24 abr 202497.1097.5895.8796.7296.72171,100
23 abr 202495.9199.5395.4897.7697.76160,500
22 abr 202495.7596.7394.3096.3896.38133,500
19 abr 202497.1399.1395.2095.7795.77181,900
18 abr 202496.0497.7294.6196.9096.90143,300
17 abr 202496.3897.2495.6995.8895.88140,200
16 abr 202496.4898.5094.9396.3396.33145,400
15 abr 202499.0699.6096.5197.1097.10208,400
12 abr 202499.6599.9097.8098.2098.20195,000
11 abr 2024101.28102.5099.51100.75100.75180,100
10 abr 202499.75102.0098.9099.8299.82285,800
09 abr 2024103.38106.24103.38105.35105.35299,200
08 abr 2024102.31105.22101.67102.99102.99170,100
05 abr 2024100.39104.1199.96101.69101.69348,500
04 abr 2024105.01106.01100.88100.90100.90202,700
03 abr 2024102.31104.61102.31103.36103.36238,700
02 abr 2024103.74105.27101.42102.58102.58252,700
01 abr 2024107.72108.43104.86105.43105.43269,700
28 mar 2024103.05108.24102.74107.32107.32348,200
27 mar 2024102.03103.88101.07102.89102.89212,300
26 mar 202498.47101.3098.25100.76100.76258,600
25 mar 202498.3599.4096.6198.1398.13171,600
22 mar 202498.2598.7796.8098.1098.10199,100
21 mar 202497.3299.2795.3398.5298.52318,900
20 mar 202498.5098.8996.1697.3297.32251,100
19 mar 202498.7799.9997.2899.0199.01186,200
18 mar 202498.08100.3697.0599.1799.17263,400
15 mar 202498.70100.4497.2598.0898.08314,100
14 mar 2024100.63100.9597.5798.6798.67291,100
13 mar 2024100.42103.22100.42101.24101.24213,400
12 mar 2024103.98104.25100.18100.84100.84360,600
11 mar 2024104.08105.63103.20103.51103.51248,000
08 mar 2024106.77109.12104.38104.52104.52233,900
07 mar 2024105.06106.64104.23105.39105.39249,300
06 mar 2024104.28105.95100.94103.51103.51301,300
05 mar 2024106.45106.75102.09102.50102.50250,200
04 mar 2024104.91108.45103.86106.97106.97356,300
01 mar 2024106.99107.26104.06105.39105.39443,500
29 feb 2024114.39114.39108.46109.23109.23482,200
28 feb 2024112.15123.46109.02112.48112.48531,800
27 feb 2024105.95107.70104.17106.81106.81331,800
26 feb 2024104.01105.78103.87105.60105.60222,700
23 feb 2024103.13104.31102.64103.59103.59209,600
22 feb 2024103.69104.29102.49102.95102.95189,400
21 feb 2024104.07105.25103.01104.19104.19264,400
20 feb 2024104.69106.20103.89105.19105.19208,600
16 feb 2024106.30108.41105.03106.54106.54260,800
15 feb 2024101.22107.61101.22107.11107.11313,300
14 feb 2024100.11102.0298.9099.5199.51159,400
13 feb 202499.46101.4497.5198.9498.94201,300
12 feb 2024100.74104.41100.74104.02104.02198,300
09 feb 2024100.09102.1899.40101.16101.16263,600
08 feb 202496.7099.5894.7599.4799.47229,700
07 feb 202495.8899.4695.4596.8096.80329,900
06 feb 202488.3096.7887.6595.0095.00453,000
05 feb 202489.5890.0886.8086.8886.88296,800
02 feb 202491.4991.7488.7291.0491.04172,800
01 feb 202491.9892.9088.7492.8892.88245,100
31 ene 202493.5594.2891.5191.5391.53256,600
30 ene 202494.9295.1093.0093.3493.34165,000
29 ene 202495.0096.2593.3896.1196.11270,700
26 ene 202496.3297.5295.0695.6195.61161,400
25 ene 202494.4196.1194.2795.7695.76144,100
24 ene 202497.3197.3893.1393.1393.13117,800
23 ene 202498.6398.7593.9295.7795.77142,700
22 ene 202495.2999.8994.9297.0697.06219,100
19 ene 202495.8495.9592.8994.3694.36163,500
18 ene 202493.9995.4692.8195.2695.26242,700
17 ene 202491.1893.1691.1893.0793.07215,500
16 ene 202494.1394.9492.4793.2393.23171,300
12 ene 202494.5095.9194.1695.5195.51281,300
11 ene 202493.2794.2891.7493.1093.10348,400
10 ene 202495.9796.7093.6094.0694.06316,000
09 ene 202497.7399.4695.7695.9795.97375,700
08 ene 202496.89101.0796.8099.4499.44342,400
05 ene 202496.1499.5194.1297.6297.62253,700
04 ene 202495.2098.1494.8396.9796.97426,600
03 ene 2024100.00100.0394.0795.3895.38379,800
02 ene 202498.68104.0098.14101.58101.58317,400
29 dic 202399.2199.8398.0899.7499.74222,200
28 dic 202399.49100.9498.4399.7699.76177,000
27 dic 202399.67101.0898.7899.6699.66150,300
26 dic 202398.44101.4896.5199.5999.59174,300
22 dic 202399.0999.7097.4897.9697.96330,300
21 dic 202398.4999.7397.4098.4298.42438,800
20 dic 2023101.00102.1297.1197.2197.21371,600
19 dic 202399.15101.6099.15101.39101.39185,200
18 dic 202399.1499.6397.4798.1298.12289,400
15 dic 2023100.74102.9897.5199.4199.41689,800
14 dic 202395.21100.9394.94100.39100.39505,400
13 dic 202386.8392.7985.6492.1192.11463,000
12 dic 202384.9487.1483.2686.3986.39315,600
11 dic 202385.7686.3784.2485.4785.47302,200
*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...