Immatics N.V. (IMTX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.96

+0.15

(+1.39%)

Al cierre: 04:00PM EDT

10.96

0.00

(0.00%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

18 may 2023 - 18 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	10.78	10.96	10.59	10.96	10.96	288,000
16 may 2024	11.22	11.38	10.79	10.81	10.81	525,300
15 may 2024	11.67	11.93	10.87	11.08	11.08	1,116,800
14 may 2024	11.98	12.55	11.52	11.60	11.60	1,802,500
13 may 2024	10.84	11.12	10.75	11.00	11.00	703,800
10 may 2024	10.65	11.16	10.61	10.83	10.83	794,300
09 may 2024	10.59	10.75	10.56	10.64	10.64	440,800
08 may 2024	10.71	10.79	10.53	10.63	10.63	183,200
07 may 2024	10.73	10.85	10.64	10.72	10.72	181,200
06 may 2024	10.81	10.89	10.64	10.74	10.74	179,800
03 may 2024	11.08	11.18	10.74	10.77	10.77	251,400
02 may 2024	10.88	11.16	10.73	10.89	10.89	334,600
01 may 2024	9.97	11.03	9.87	10.81	10.81	643,800
30 abr 2024	9.91	10.24	9.80	9.93	9.93	292,800
29 abr 2024	10.11	10.26	9.95	9.98	9.98	250,000
26 abr 2024	9.84	10.05	9.77	10.01	10.01	297,100
25 abr 2024	10.01	10.04	9.67	9.78	9.78	685,200
24 abr 2024	10.42	10.61	10.13	10.15	10.15	221,400
23 abr 2024	10.25	10.60	10.25	10.42	10.42	383,900
22 abr 2024	10.25	10.43	10.08	10.19	10.19	201,600
19 abr 2024	10.18	10.53	10.12	10.21	10.21	182,200
18 abr 2024	10.27	10.70	10.04	10.26	10.26	435,900
17 abr 2024	10.43	10.65	10.19	10.23	10.23	484,800
16 abr 2024	10.39	10.41	10.25	10.38	10.38	217,900
15 abr 2024	10.57	10.77	10.29	10.40	10.40	424,300
12 abr 2024	10.84	10.96	10.50	10.61	10.61	266,200
11 abr 2024	11.02	11.06	10.64	10.84	10.84	425,000
10 abr 2024	10.83	11.24	10.54	11.00	11.00	284,100
09 abr 2024	10.77	11.08	10.59	11.04	11.04	234,400
08 abr 2024	10.54	10.90	10.48	10.74	10.74	260,400
05 abr 2024	10.69	10.87	10.54	10.58	10.58	150,400
04 abr 2024	10.60	11.06	10.47	10.71	10.71	387,600
03 abr 2024	10.73	10.81	10.47	10.54	10.54	257,300
02 abr 2024	10.93	10.93	10.64	10.73	10.73	329,000
01 abr 2024	10.52	11.21	10.35	11.05	11.05	594,100
28 mar 2024	11.12	11.22	10.45	10.51	10.51	1,062,600
27 mar 2024	11.39	11.69	10.96	11.10	11.10	914,300
26 mar 2024	11.37	11.58	11.29	11.37	11.37	347,300
25 mar 2024	11.25	11.59	11.24	11.31	11.31	738,700
22 mar 2024	11.42	11.50	11.14	11.26	11.26	541,600
21 mar 2024	10.55	12.31	10.25	11.34	11.34	945,900
20 mar 2024	11.73	12.47	11.46	12.05	12.05	337,900
19 mar 2024	11.78	12.34	11.58	11.66	11.66	980,400
18 mar 2024	12.01	12.09	11.76	11.83	11.83	511,900
15 mar 2024	11.95	12.14	11.85	12.01	12.01	187,000
14 mar 2024	11.88	12.08	11.53	12.00	12.00	472,600
13 mar 2024	11.99	12.15	11.69	11.90	11.90	341,000
12 mar 2024	12.25	12.62	11.95	12.00	12.00	632,500
11 mar 2024	12.30	12.50	12.04	12.25	12.25	416,600
08 mar 2024	12.20	12.55	12.17	12.27	12.27	1,093,400
07 mar 2024	12.31	12.50	12.05	12.08	12.08	447,300
06 mar 2024	12.18	12.32	12.18	12.31	12.31	152,800
05 mar 2024	12.36	12.73	12.09	12.17	12.17	564,800
04 mar 2024	13.05	13.05	12.44	12.51	12.51	331,800
01 mar 2024	12.50	13.16	12.50	12.94	12.94	542,900
29 feb 2024	12.50	12.75	12.36	12.51	12.51	250,500
28 feb 2024	12.43	12.63	12.03	12.44	12.44	162,600
27 feb 2024	12.47	12.80	12.46	12.56	12.56	416,500
26 feb 2024	12.20	12.58	12.07	12.35	12.35	278,700
23 feb 2024	12.01	12.52	11.92	12.22	12.22	325,000
22 feb 2024	12.06	12.13	11.80	12.06	12.06	469,100
21 feb 2024	11.32	12.01	11.14	12.01	12.01	467,200
20 feb 2024	11.50	12.08	11.35	11.37	11.37	330,800
16 feb 2024	11.44	11.78	11.17	11.67	11.67	839,000
15 feb 2024	11.20	11.52	10.90	11.49	11.49	441,300
14 feb 2024	11.31	11.38	11.04	11.19	11.19	323,000
13 feb 2024	11.11	11.32	10.89	11.30	11.30	432,000
12 feb 2024	11.40	11.58	11.26	11.49	11.49	209,100
09 feb 2024	11.35	11.45	11.07	11.39	11.39	314,600
08 feb 2024	11.15	11.31	11.09	11.30	11.30	420,100
07 feb 2024	11.42	11.42	11.08	11.15	11.15	326,300
06 feb 2024	11.25	11.66	11.20	11.48	11.48	443,600
05 feb 2024	11.24	11.37	11.10	11.33	11.33	219,800
02 feb 2024	11.30	11.36	11.22	11.29	11.29	402,400
01 feb 2024	11.44	11.49	11.27	11.35	11.35	520,600
31 ene 2024	11.17	11.57	11.13	11.36	11.36	277,900
30 ene 2024	11.58	11.58	11.00	11.20	11.20	538,600
29 ene 2024	11.68	11.86	11.41	11.63	11.63	983,000
26 ene 2024	11.74	12.00	11.20	11.68	11.68	268,600
25 ene 2024	11.65	11.90	11.46	11.73	11.73	303,600
24 ene 2024	11.61	12.00	11.48	11.64	11.64	669,700
23 ene 2024	11.85	11.87	11.44	11.60	11.60	303,500
22 ene 2024	11.43	11.95	11.27	11.82	11.82	772,300
19 ene 2024	11.36	11.63	11.25	11.45	11.45	701,900
18 ene 2024	11.60	11.67	10.99	11.34	11.34	2,467,900
17 ene 2024	11.91	11.94	11.09	11.20	11.20	228,400
16 ene 2024	12.34	12.35	11.81	12.09	12.09	616,100
12 ene 2024	12.32	12.71	12.04	12.55	12.55	1,013,800
11 ene 2024	11.92	12.39	11.68	12.14	12.14	835,900
10 ene 2024	12.18	12.58	11.86	12.04	12.04	667,600
09 ene 2024	10.70	12.31	10.67	12.17	12.17	1,848,700
08 ene 2024	10.37	10.92	10.21	10.84	10.84	164,400
05 ene 2024	10.62	10.74	10.24	10.42	10.42	189,300
04 ene 2024	10.30	10.85	10.29	10.72	10.72	163,500
03 ene 2024	10.59	11.10	10.21	10.23	10.23	236,400
02 ene 2024	10.46	10.90	10.32	10.72	10.72	222,600
29 dic 2023	10.75	10.86	10.34	10.53	10.53	315,400
28 dic 2023	10.89	11.18	10.76	10.80	10.80	230,100
27 dic 2023	10.54	10.91	10.34	10.89	10.89	550,900
26 dic 2023	9.98	10.57	9.89	10.49	10.49	496,200
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...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

Immatics N.V. (IMTX)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)