Immunocore Holdings plc (IMCR)

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

Añadir a la lista de seguimiento

40.13

-0.02

(-0.05%)

Al cierre: 04:00PM EDT

40.13

0.00

(0.00%)

Fuera de horario:

04:46PM EDT

Periodo de tiempo:

26 jul 2023 - 26 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	40.49	40.85	39.27	40.13	40.13	158,613
25 jul 2024	39.67	40.24	38.65	40.15	40.15	213,700
24 jul 2024	39.21	39.94	38.90	39.58	39.58	219,400
23 jul 2024	38.99	39.46	38.44	39.22	39.22	138,600
22 jul 2024	39.86	39.91	38.27	39.28	39.28	297,700
19 jul 2024	38.80	40.07	38.31	39.78	39.78	283,300
18 jul 2024	39.34	40.28	38.76	38.87	38.87	588,700
17 jul 2024	41.40	41.53	38.80	39.00	39.00	691,900
16 jul 2024	39.76	41.54	39.39	41.49	41.49	530,400
15 jul 2024	39.56	40.07	38.78	39.47	39.47	250,500
12 jul 2024	39.72	40.15	38.88	39.51	39.51	340,900
11 jul 2024	38.45	39.72	38.07	39.39	39.39	364,200
10 jul 2024	38.87	38.87	37.64	38.03	38.03	277,100
09 jul 2024	37.44	38.35	36.95	38.29	38.29	466,500
08 jul 2024	37.18	38.01	36.80	37.46	37.46	523,600
05 jul 2024	36.00	37.04	35.42	36.97	36.97	581,200
03 jul 2024	35.00	36.31	34.68	36.02	36.02	283,300
02 jul 2024	36.98	36.99	34.30	34.80	34.80	345,100
01 jul 2024	33.99	36.64	33.99	36.43	36.43	573,600
28 jun 2024	33.98	34.03	33.04	33.89	33.89	775,500
27 jun 2024	33.97	34.49	33.32	33.78	33.78	393,300
26 jun 2024	35.01	35.40	33.89	33.97	33.97	1,175,100
25 jun 2024	35.70	35.70	34.90	35.44	35.44	401,400
24 jun 2024	35.95	36.29	35.12	35.83	35.83	429,700
21 jun 2024	35.49	36.02	35.03	35.93	35.93	999,500
20 jun 2024	35.39	36.00	35.06	35.12	35.12	1,226,900
18 jun 2024	36.84	36.84	35.24	35.94	35.94	1,060,100
17 jun 2024	38.43	38.51	36.90	36.99	36.99	424,000
14 jun 2024	39.44	39.44	38.21	38.46	38.46	684,400
13 jun 2024	40.57	40.57	38.88	39.69	39.69	955,800
12 jun 2024	41.82	42.08	40.47	40.53	40.53	690,900
11 jun 2024	40.23	41.41	38.78	41.10	41.10	2,017,300
10 jun 2024	41.19	41.60	39.61	40.44	40.44	1,096,000
07 jun 2024	42.61	43.12	41.37	41.68	41.68	778,800
06 jun 2024	43.01	43.35	42.26	42.69	42.69	455,700
05 jun 2024	43.12	43.33	42.11	43.05	43.05	758,100
04 jun 2024	42.64	43.97	41.95	43.31	43.31	1,753,000
03 jun 2024	48.41	48.50	41.11	42.74	42.74	3,011,900
31 may 2024	46.53	49.05	46.46	48.98	48.98	1,184,600
30 may 2024	46.12	47.37	46.06	46.71	46.71	1,058,900
29 may 2024	46.36	46.52	44.54	45.70	45.70	715,600
28 may 2024	46.18	46.68	45.13	46.30	46.30	1,005,800
24 may 2024	45.00	46.88	41.01	46.05	46.05	5,140,200
23 may 2024	50.15	50.50	47.89	47.98	47.98	1,182,400
22 may 2024	51.00	51.50	49.90	50.47	50.47	1,844,200
21 may 2024	53.00	53.40	50.82	51.00	51.00	1,280,300
20 may 2024	53.14	53.50	52.25	53.15	53.15	1,197,600
17 may 2024	54.62	55.07	53.19	53.29	53.29	788,900
16 may 2024	55.62	55.64	54.13	54.25	54.25	730,500
15 may 2024	56.59	58.36	55.52	56.01	56.01	711,000
14 may 2024	57.00	57.88	55.70	55.85	55.85	227,400
13 may 2024	58.73	59.82	56.21	56.99	56.99	745,800
10 may 2024	59.86	60.25	58.51	58.95	58.95	335,600
09 may 2024	60.83	61.48	59.51	59.85	59.85	540,500
08 may 2024	59.32	61.99	59.32	61.32	61.32	243,100
07 may 2024	61.89	62.22	60.55	61.04	61.04	277,800
06 may 2024	60.25	62.74	59.70	61.91	61.91	473,300
03 may 2024	59.50	62.24	59.21	60.23	60.23	373,900
02 may 2024	59.66	60.90	58.76	59.46	59.46	396,800
01 may 2024	58.92	60.20	58.75	59.05	59.05	511,700
30 abr 2024	58.05	60.13	57.93	59.08	59.08	334,200
29 abr 2024	58.58	60.02	57.60	58.10	58.10	538,500
26 abr 2024	57.75	58.94	56.10	58.46	58.46	403,600
25 abr 2024	58.37	59.41	57.34	58.00	58.00	496,600
24 abr 2024	57.25	58.59	55.92	58.47	58.47	394,900
23 abr 2024	56.40	57.98	56.25	57.31	57.31	302,200
22 abr 2024	56.11	57.30	55.54	55.82	55.82	295,800
19 abr 2024	54.52	56.15	53.79	55.68	55.68	447,700
18 abr 2024	55.09	55.09	52.72	54.74	54.74	434,200
17 abr 2024	53.37	55.08	52.14	54.58	54.58	678,000
16 abr 2024	55.38	55.50	53.20	53.37	53.37	699,000
15 abr 2024	56.53	57.35	55.45	55.54	55.54	579,200
12 abr 2024	59.07	59.07	56.33	56.53	56.53	358,800
11 abr 2024	59.15	60.01	58.03	59.07	59.07	357,900
10 abr 2024	57.26	59.51	55.68	58.81	58.81	651,700
09 abr 2024	60.92	61.06	57.65	58.08	58.08	682,500
08 abr 2024	63.92	63.94	60.00	60.50	60.50	257,300
05 abr 2024	62.90	64.10	62.50	63.50	63.50	207,600
04 abr 2024	63.80	64.11	62.19	62.21	62.21	336,900
03 abr 2024	63.49	64.47	62.89	63.75	63.75	150,500
02 abr 2024	62.77	63.78	61.88	63.48	63.48	567,500
01 abr 2024	65.77	66.00	62.81	62.94	62.94	627,800
28 mar 2024	63.50	65.43	63.01	65.00	65.00	358,000
27 mar 2024	62.52	63.74	61.52	63.58	63.58	236,000
26 mar 2024	62.55	62.59	61.17	61.66	61.66	132,700
25 mar 2024	63.48	64.48	62.38	62.52	62.52	247,600
22 mar 2024	62.38	64.17	61.65	63.51	63.51	344,600
21 mar 2024	62.95	63.65	61.16	61.89	61.89	238,600
20 mar 2024	62.00	63.51	60.60	62.90	62.90	530,300
19 mar 2024	59.83	62.00	59.43	61.61	61.61	375,000
18 mar 2024	60.83	61.37	59.55	60.49	60.49	557,000
15 mar 2024	60.01	61.04	59.51	60.83	60.83	273,600
14 mar 2024	61.00	61.85	59.36	60.14	60.14	432,000
13 mar 2024	61.54	62.41	60.85	61.82	61.82	372,500
12 mar 2024	60.33	61.55	60.20	61.23	61.23	521,700
11 mar 2024	61.68	62.70	60.61	60.96	60.96	231,900
08 mar 2024	63.08	64.53	61.52	61.61	61.61	407,600
07 mar 2024	63.22	64.86	62.83	63.03	63.03	274,000
06 mar 2024	65.35	65.90	63.81	63.97	63.97	751,200
05 mar 2024	65.37	67.30	64.32	65.06	65.06	830,600
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Immunocore Holdings plc (IMCR)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)