U.S. markets closed

Immunocore Holdings plc (IMCR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
56.53-2.54 (-4.30%)
Al cierre: 04:00PM EDT
56.53 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202459.0759.0756.3356.5356.53358,800
11 abr 202459.1560.0158.0359.0759.07357,900
10 abr 202457.2659.5155.6858.8158.81651,700
09 abr 202460.9261.0657.6558.0858.08682,500
08 abr 202463.9263.9460.0060.5060.50257,300
05 abr 202462.9064.1062.5063.5063.50207,600
04 abr 202463.8064.1162.1962.2162.21336,900
03 abr 202463.4964.4762.8963.7563.75150,500
02 abr 202462.7763.7861.8863.4863.48567,500
01 abr 202465.7766.0062.8162.9462.94627,800
28 mar 202463.5065.4363.0165.0065.00358,000
27 mar 202462.5263.7461.5263.5863.58236,000
26 mar 202462.5562.5961.1761.6661.66132,700
25 mar 202463.4864.4862.3862.5262.52247,600
22 mar 202462.3864.1761.6563.5163.51344,600
21 mar 202462.9563.6561.1661.8961.89238,600
20 mar 202462.0063.5160.6062.9062.90530,300
19 mar 202459.8362.0059.4361.6161.61375,000
18 mar 202460.8361.3759.5560.4960.49557,000
15 mar 202460.0161.0459.5160.8360.83273,600
14 mar 202461.0061.8559.3660.1460.14432,000
13 mar 202461.5462.4160.8561.8261.82372,500
12 mar 202460.3361.5560.2061.2361.23521,700
11 mar 202461.6862.7060.6160.9660.96231,900
08 mar 202463.0864.5361.5261.6161.61407,600
07 mar 202463.2264.8662.8363.0363.03274,000
06 mar 202465.3565.9063.8163.9763.97751,200
05 mar 202465.3767.3064.3265.0665.06830,600
04 mar 202468.2068.4364.3165.3765.37536,900
01 mar 202467.2268.9466.7367.4167.41752,600
29 feb 202471.1972.0566.2667.2267.22436,500
28 feb 202468.5170.4867.0869.2169.21598,300
27 feb 202471.9172.5668.8370.4570.45671,200
26 feb 202470.2471.8570.0970.9770.97362,000
23 feb 202469.8870.5368.8669.8669.86348,700
22 feb 202470.8871.5569.2069.4369.43236,900
21 feb 202468.8470.4168.2670.2470.24240,600
20 feb 202470.0070.7868.8269.0969.09196,400
16 feb 202470.0071.1068.8269.9969.99307,100
15 feb 202472.8873.1670.2570.5070.50631,000
14 feb 202472.6273.8671.1071.6571.65248,500
13 feb 202472.6774.0871.2971.9971.99218,400
12 feb 202474.8375.3073.5274.5274.52316,000
09 feb 202475.5175.5174.0074.6174.61311,900
08 feb 202475.1775.8574.3174.9374.93305,600
07 feb 202475.5076.1474.8775.3675.36327,000
06 feb 202473.7075.6172.3175.2075.20175,400
05 feb 202474.1875.3671.7473.8073.80288,800
02 feb 202474.2875.7872.6873.7473.74395,500
01 feb 202472.2976.9871.9275.2175.21927,500
31 ene 202469.7872.8969.1272.2972.292,030,600
30 ene 202466.3470.8864.5067.6467.644,878,700
29 ene 202469.9972.2368.0072.1072.10223,800
26 ene 202471.6371.8069.5069.9869.98148,800
25 ene 202471.9573.0470.3871.6771.67434,600
24 ene 202472.6873.7671.5171.8071.80309,500
23 ene 202472.1072.2070.6772.0872.08259,100
22 ene 202470.5972.7170.0771.9271.92251,700
19 ene 202469.3470.3668.4570.0270.02187,400
18 ene 202472.6472.6468.6969.4769.47346,900
17 ene 202471.8172.9270.2172.5472.54526,400
16 ene 202470.9872.6570.3772.2472.24399,600
12 ene 202473.0274.7771.2671.5671.56479,200
11 ene 202472.7574.2471.5573.7973.79475,800
10 ene 202474.0074.7571.4272.7172.71274,700
09 ene 202468.8573.8667.2473.6973.69379,800
08 ene 202467.5769.6964.3969.5569.55861,800
05 ene 202468.4769.2561.2966.5566.55711,600
04 ene 202470.7771.9668.6469.6769.67275,500
03 ene 202470.6672.9969.2970.7870.78394,800
02 ene 202467.5171.7866.8071.6471.64349,000
29 dic 202368.6269.3567.7068.3268.32189,600
28 dic 202369.8570.9868.5568.5868.58195,300
27 dic 202368.1470.0067.7969.5069.50442,200
26 dic 202366.4068.5666.2468.0468.04263,800
22 dic 202361.9365.6460.8165.5765.57280,200
21 dic 202358.8961.4958.6961.0961.09270,700
20 dic 202360.7961.3858.1858.2958.29390,300
19 dic 202361.9662.8161.0361.6561.65622,800
18 dic 202365.3765.3761.1062.4962.49390,000
15 dic 202364.0065.2662.8164.1764.17364,400
14 dic 202365.1165.1162.4163.9163.91504,500
13 dic 202362.1665.1662.0664.9164.91602,800
12 dic 202358.0062.0857.8061.8761.87480,500
11 dic 202358.1058.8357.4858.5058.50330,700
08 dic 202355.8458.4854.8257.9957.99547,200
07 dic 202352.9855.6552.9855.5355.53368,000
06 dic 202352.5853.9552.2053.1353.13283,100
05 dic 202351.4652.9951.3552.5852.58321,800
04 dic 202352.1853.1851.5351.9751.97429,800
01 dic 202352.6353.2251.8252.6452.64367,400
30 nov 202349.4353.0049.4352.7352.73654,200
29 nov 202348.2649.8448.2649.3649.36185,200
28 nov 202347.6949.1747.5947.9647.96560,700
27 nov 202345.8948.4645.6347.9947.99395,600
24 nov 202345.0247.2045.0245.9345.93181,600
22 nov 202345.3246.5144.2545.6745.67367,000
21 nov 202345.4046.0544.1145.1545.15300,700
20 nov 202346.9047.6645.0345.5045.50599,900
17 nov 202347.5847.8745.8846.9446.94190,800
*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...