U.S. markets open in 2 hours 31 minutes
F S&P 500
5,257.75 +18.75 (+0.36%) F Dow Jones
39,651.00 +115.00 (+0.29%) F Nasdaq
18,292.75 +78.25 (+0.43%) E-mini Russell 2000 Index Futur
2,093.50 +9.40 (+0.45%) Petróleo
79.91 +0.65 (+0.82%) Oro
2,383.60 +43.30 (+1.85%)
Intelligent Bio Solutions Inc. (INBS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 2.4600 | 2.5540 | 2.3800 | 2.4700 | 2.4700 | 51,400 |
| 08 may 2024 | 3.0400 | 3.0400 | 2.4000 | 2.5000 | 2.5000 | 175,400 |
| 07 may 2024 | 2.4800 | 2.9800 | 2.4800 | 2.8900 | 2.8900 | 105,800 |
| 06 may 2024 | 2.5700 | 2.7000 | 2.4100 | 2.4800 | 2.4800 | 59,700 |
| 03 may 2024 | 2.7800 | 2.7800 | 2.5100 | 2.5600 | 2.5600 | 41,400 |
| 02 may 2024 | 2.6800 | 2.7800 | 2.5600 | 2.6600 | 2.6600 | 75,200 |
| 01 may 2024 | 2.7500 | 2.7600 | 2.5400 | 2.6500 | 2.6500 | 45,400 |
| 30 abr 2024 | 2.8000 | 2.9000 | 2.6500 | 2.6900 | 2.6900 | 30,300 |
| 29 abr 2024 | 2.8100 | 2.8200 | 2.6300 | 2.8000 | 2.8000 | 40,400 |
| 26 abr 2024 | 2.5000 | 2.7300 | 2.5000 | 2.6900 | 2.6900 | 40,700 |
| 25 abr 2024 | 2.5700 | 2.6000 | 2.4500 | 2.4700 | 2.4700 | 52,600 |
| 24 abr 2024 | 2.7300 | 2.7900 | 2.5500 | 2.5700 | 2.5700 | 51,700 |
| 23 abr 2024 | 2.6700 | 2.9400 | 2.6000 | 2.7800 | 2.7800 | 47,600 |
| 22 abr 2024 | 2.7600 | 2.7800 | 2.5700 | 2.6600 | 2.6600 | 61,000 |
| 19 abr 2024 | 2.8500 | 2.8600 | 2.6800 | 2.7400 | 2.7400 | 57,900 |
| 18 abr 2024 | 3.1000 | 3.2800 | 2.7200 | 2.8000 | 2.8000 | 165,200 |
| 17 abr 2024 | 2.8100 | 2.9400 | 2.6000 | 2.6800 | 2.6800 | 86,400 |
| 16 abr 2024 | 3.2600 | 3.2700 | 2.8600 | 2.9400 | 2.9400 | 80,200 |
| 15 abr 2024 | 3.1700 | 3.2600 | 2.9900 | 3.2600 | 3.2600 | 56,200 |
| 12 abr 2024 | 3.3100 | 3.3660 | 3.0000 | 3.0400 | 3.0400 | 134,700 |
| 11 abr 2024 | 3.5400 | 3.5400 | 3.2500 | 3.3500 | 3.3500 | 38,900 |
| 10 abr 2024 | 3.6000 | 3.6100 | 3.2700 | 3.3800 | 3.3800 | 77,200 |
| 09 abr 2024 | 3.7600 | 3.8200 | 3.5600 | 3.6200 | 3.6200 | 41,000 |
| 08 abr 2024 | 3.9200 | 3.9200 | 3.4500 | 3.7600 | 3.7600 | 64,800 |
| 05 abr 2024 | 3.7900 | 3.9500 | 3.6300 | 3.8600 | 3.8600 | 45,600 |
| 04 abr 2024 | 3.9800 | 3.9980 | 3.7100 | 3.7600 | 3.7600 | 22,000 |
| 03 abr 2024 | 3.8800 | 4.0850 | 3.6700 | 3.8100 | 3.8100 | 45,100 |
| 02 abr 2024 | 4.0600 | 4.1100 | 3.8600 | 3.9200 | 3.9200 | 30,800 |
| 01 abr 2024 | 4.2000 | 4.2700 | 3.9500 | 4.0600 | 4.0600 | 114,400 |
| 28 mar 2024 | 4.4600 | 4.6400 | 4.2200 | 4.2200 | 4.2200 | 45,100 |
| 27 mar 2024 | 4.3000 | 4.4500 | 4.2200 | 4.4500 | 4.4500 | 44,800 |
| 26 mar 2024 | 4.1200 | 4.4390 | 4.1200 | 4.2700 | 4.2700 | 31,700 |
| 25 mar 2024 | 3.8100 | 4.3200 | 3.7500 | 4.2500 | 4.2500 | 68,600 |
| 22 mar 2024 | 3.7000 | 3.8750 | 3.7000 | 3.8700 | 3.8700 | 29,300 |
| 21 mar 2024 | 3.9100 | 4.0790 | 3.5700 | 3.6700 | 3.6700 | 112,400 |
| 20 mar 2024 | 4.1200 | 4.2200 | 4.0500 | 4.1700 | 4.1700 | 62,400 |
| 19 mar 2024 | 4.1200 | 4.2900 | 4.1000 | 4.2000 | 4.2000 | 82,000 |
| 18 mar 2024 | 4.4600 | 4.4600 | 4.1700 | 4.2000 | 4.2000 | 30,700 |
| 15 mar 2024 | 4.3900 | 4.5700 | 4.3000 | 4.3900 | 4.3900 | 61,500 |
| 14 mar 2024 | 4.5000 | 4.5900 | 4.2800 | 4.4800 | 4.4800 | 38,500 |
| 13 mar 2024 | 4.5600 | 4.7800 | 4.3700 | 4.5900 | 4.5900 | 183,500 |
| 12 mar 2024 | 4.6400 | 4.6700 | 4.4200 | 4.6500 | 4.6500 | 52,900 |
| 11 mar 2024 | 4.6000 | 5.0200 | 4.3850 | 4.5400 | 4.5400 | 183,500 |
| 08 mar 2024 | 4.4500 | 4.8500 | 4.3720 | 4.6000 | 4.6000 | 232,200 |
| 07 mar 2024 | 5.3000 | 5.4300 | 4.2100 | 4.3000 | 4.3000 | 248,900 |
| 06 mar 2024 | 5.2500 | 5.5200 | 5.2100 | 5.3900 | 5.3900 | 182,300 |
| 05 mar 2024 | 5.3100 | 5.5000 | 5.1500 | 5.3600 | 5.3600 | 158,200 |
| 04 mar 2024 | 5.4100 | 5.6000 | 5.0800 | 5.5700 | 5.5700 | 173,200 |
| 01 mar 2024 | 5.2500 | 5.6300 | 4.9600 | 5.5200 | 5.5200 | 257,800 |
| 29 feb 2024 | 4.6900 | 5.0300 | 4.5100 | 5.0000 | 5.0000 | 117,400 |
| 28 feb 2024 | 4.9100 | 5.1020 | 4.5500 | 4.7900 | 4.7900 | 125,900 |
| 27 feb 2024 | 4.2900 | 4.9000 | 4.1000 | 4.8700 | 4.8700 | 312,600 |
| 26 feb 2024 | 4.2000 | 4.4400 | 4.0600 | 4.1900 | 4.1900 | 85,700 |
| 23 feb 2024 | 4.2700 | 4.3000 | 4.1000 | 4.2600 | 4.2600 | 104,700 |
| 22 feb 2024 | 4.0100 | 4.6900 | 3.9000 | 4.3100 | 4.3100 | 382,500 |
| 21 feb 2024 | 4.1600 | 4.2400 | 3.8600 | 4.0400 | 4.0400 | 121,200 |
| 20 feb 2024 | 4.4200 | 4.4200 | 4.0600 | 4.2400 | 4.2400 | 135,500 |
| 16 feb 2024 | 4.8000 | 4.8610 | 4.1600 | 4.4200 | 4.4200 | 289,100 |
| 15 feb 2024 | 5.2300 | 5.2300 | 4.5000 | 4.8700 | 4.8700 | 394,400 |
| 14 feb 2024 | 5.4200 | 5.8730 | 4.7500 | 5.1200 | 5.1200 | 620,000 |
| 13 feb 2024 | 5.8100 | 6.4930 | 5.0100 | 5.4100 | 5.4100 | 1,099,100 |
| 12 feb 2024 | 5.0300 | 7.0900 | 5.0000 | 6.0000 | 6.0000 | 5,609,800 |
| 09 feb 2024 | 3.2300 | 11.7000 | 3.2300 | 6.7650 | 6.7650 | 89,097,900 |
| 08 feb 2024 | 2.8000 | 2.8900 | 2.4800 | 2.8800 | 2.8800 | 287,900 |
| 07 feb 2024 | 2.9100 | 3.1300 | 2.6000 | 2.7700 | 2.7700 | 665,800 |
| 06 feb 2024 | 3.5800 | 3.5800 | 2.9500 | 3.0500 | 3.0500 | 767,000 |
| 05 feb 2024 | 3.9700 | 4.1000 | 3.3000 | 3.6400 | 3.6400 | 3,814,600 |
| 02 feb 2024 | 4.1400 | 6.9900 | 3.9300 | 5.9500 | 5.9500 | 94,979,100 |
| 01 feb 2024 | 2.3800 | 2.4600 | 2.3200 | 2.4100 | 2.4100 | 82,900 |
| 31 ene 2024 | 2.7800 | 2.8550 | 2.4000 | 2.5000 | 2.5000 | 122,600 |
| 30 ene 2024 | 3.1000 | 3.2000 | 2.6300 | 2.7800 | 2.7800 | 251,100 |
| 29 ene 2024 | 2.9160 | 3.8500 | 2.7300 | 3.1300 | 3.1300 | 1,135,400 |
| 29 ene 2024 | 1:12 División de acciones | |||||
| 26 ene 2024 | 2.5200 | 2.6400 | 2.2800 | 2.6280 | 2.6280 | 216,767 |
| 25 ene 2024 | 3.2640 | 3.3000 | 2.4360 | 2.7000 | 2.7000 | 327,708 |
| 24 ene 2024 | 3.6000 | 3.7200 | 3.3600 | 3.6000 | 3.6000 | 49,633 |
| 23 ene 2024 | 3.6000 | 3.9000 | 3.4200 | 3.4920 | 3.4920 | 26,417 |
| 22 ene 2024 | 4.2000 | 4.2720 | 3.3000 | 3.6720 | 3.6720 | 98,642 |
| 19 ene 2024 | 3.5880 | 4.1400 | 3.4800 | 4.1280 | 4.1280 | 127,283 |
| 18 ene 2024 | 3.4800 | 3.9600 | 3.4200 | 3.5640 | 3.5640 | 87,367 |
| 17 ene 2024 | 3.4320 | 3.6000 | 3.3720 | 3.4800 | 3.4800 | 20,158 |
| 16 ene 2024 | 3.4800 | 3.5760 | 3.3600 | 3.5520 | 3.5520 | 26,917 |
| 12 ene 2024 | 3.6600 | 3.6720 | 3.3600 | 3.3960 | 3.3960 | 52,217 |
| 11 ene 2024 | 3.8400 | 3.8520 | 3.6000 | 3.6240 | 3.6240 | 19,575 |
| 10 ene 2024 | 3.7680 | 3.8880 | 3.6600 | 3.8400 | 3.8400 | 21,383 |
| 09 ene 2024 | 3.8760 | 4.0680 | 3.7200 | 3.8520 | 3.8520 | 34,517 |
| 08 ene 2024 | 3.7200 | 3.9360 | 3.6600 | 3.8280 | 3.8280 | 48,133 |
| 05 ene 2024 | 4.2000 | 4.2000 | 3.7800 | 3.8040 | 3.8040 | 75,783 |
| 04 ene 2024 | 3.7560 | 3.8400 | 3.5400 | 3.5880 | 3.5880 | 63,175 |
| 03 ene 2024 | 3.9000 | 3.9600 | 3.6240 | 3.7680 | 3.7680 | 37,125 |
| 02 ene 2024 | 3.9240 | 4.0440 | 3.8040 | 3.9600 | 3.9600 | 23,375 |
| 29 dic 2023 | 4.3200 | 4.3200 | 3.9000 | 4.0560 | 4.0560 | 36,725 |
| 28 dic 2023 | 4.1760 | 4.2960 | 4.0440 | 4.1640 | 4.1640 | 52,633 |
| 27 dic 2023 | 3.6000 | 4.1880 | 3.6000 | 3.9360 | 3.9360 | 69,042 |
| 26 dic 2023 | 4.0200 | 4.0320 | 3.2400 | 3.9000 | 3.9000 | 92,000 |
| 22 dic 2023 | 4.2960 | 4.2960 | 3.8400 | 4.0200 | 4.0200 | 52,167 |
| 21 dic 2023 | 4.2000 | 4.5000 | 3.9600 | 4.1520 | 4.1520 | 157,533 |
| 20 dic 2023 | 3.9480 | 4.7400 | 3.7320 | 4.3200 | 4.3200 | 359,367 |
| 19 dic 2023 | 5.0280 | 6.3480 | 3.8760 | 4.5240 | 4.5240 | 7,421,708 |
| 18 dic 2023 | 3.4920 | 3.4920 | 3.2040 | 3.3960 | 3.3960 | 40,725 |
| *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.