ImmunoPrecise Antibodies Ltd. (IPA)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:28PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.2600 | 1.3000 | 1.2201 | 1.2894 | 1.2894 | 67,084 |
| 01 may 2024 | 1.2600 | 1.2890 | 1.2300 | 1.2500 | 1.2500 | 39,100 |
| 30 abr 2024 | 1.3400 | 1.3550 | 1.1950 | 1.2800 | 1.2800 | 182,000 |
| 29 abr 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 51,700 |
| 26 abr 2024 | 1.2300 | 1.3300 | 1.2000 | 1.3200 | 1.3200 | 108,200 |
| 25 abr 2024 | 1.2400 | 1.2500 | 1.1700 | 1.1940 | 1.1940 | 127,700 |
| 24 abr 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 23,300 |
| 23 abr 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 39,400 |
| 22 abr 2024 | 1.2400 | 1.2600 | 1.2250 | 1.2500 | 1.2500 | 30,200 |
| 19 abr 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 151,600 |
| 18 abr 2024 | 1.2800 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 172,800 |
| 17 abr 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 59,400 |
| 16 abr 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 34,000 |
| 15 abr 2024 | 1.3300 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 108,300 |
| 12 abr 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 120,000 |
| 11 abr 2024 | 1.3700 | 1.4000 | 1.3530 | 1.3700 | 1.3700 | 50,300 |
| 10 abr 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 44,600 |
| 09 abr 2024 | 1.4100 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 34,000 |
| 08 abr 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 81,000 |
| 05 abr 2024 | 1.4100 | 1.4500 | 1.3100 | 1.4400 | 1.4400 | 81,900 |
| 04 abr 2024 | 1.4400 | 1.4500 | 1.3610 | 1.4500 | 1.4500 | 114,500 |
| 03 abr 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 186,500 |
| 02 abr 2024 | 1.4600 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 195,300 |
| 01 abr 2024 | 1.5900 | 1.5900 | 1.4600 | 1.5300 | 1.5300 | 49,800 |
| 28 mar 2024 | 1.5900 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 320,600 |
| 27 mar 2024 | 1.5000 | 1.5700 | 1.4700 | 1.5700 | 1.5700 | 120,000 |
| 26 mar 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 81,200 |
| 25 mar 2024 | 1.5500 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 85,300 |
| 22 mar 2024 | 1.4200 | 1.6400 | 1.3920 | 1.5700 | 1.5700 | 275,000 |
| 21 mar 2024 | 1.3900 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 213,900 |
| 20 mar 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4100 | 1.4100 | 700,700 |
| 19 mar 2024 | 1.3900 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 206,500 |
| 18 mar 2024 | 1.4600 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 134,300 |
| 15 mar 2024 | 1.4900 | 1.5700 | 1.3800 | 1.4400 | 1.4400 | 352,000 |
| 14 mar 2024 | 1.6100 | 1.7140 | 1.3500 | 1.5900 | 1.5900 | 478,600 |
| 13 mar 2024 | 1.6200 | 1.7100 | 1.5910 | 1.6300 | 1.6300 | 185,900 |
| 12 mar 2024 | 1.6700 | 1.7100 | 1.5700 | 1.6400 | 1.6400 | 395,200 |
| 11 mar 2024 | 1.7900 | 1.8300 | 1.6800 | 1.7500 | 1.7500 | 464,100 |
| 08 mar 2024 | 1.8000 | 1.9300 | 1.7000 | 1.8400 | 1.8400 | 2,466,200 |
| 07 mar 2024 | 2.0100 | 2.4300 | 1.6400 | 1.8400 | 1.8400 | 26,726,700 |
| 06 mar 2024 | 1.6400 | 1.6770 | 1.5700 | 1.5800 | 1.5800 | 65,500 |
| 05 mar 2024 | 1.7800 | 1.8500 | 1.6200 | 1.6300 | 1.6300 | 71,800 |
| 04 mar 2024 | 1.8600 | 1.8600 | 1.7000 | 1.7700 | 1.7700 | 95,800 |
| 01 mar 2024 | 1.8400 | 1.9460 | 1.8100 | 1.8800 | 1.8800 | 40,100 |
| 29 feb 2024 | 1.8550 | 2.0000 | 1.7800 | 1.8450 | 1.8450 | 47,200 |
| 28 feb 2024 | 1.9200 | 1.9300 | 1.7500 | 1.8100 | 1.8100 | 23,300 |
| 27 feb 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 56,300 |
| 26 feb 2024 | 1.8800 | 1.9800 | 1.7740 | 1.8600 | 1.8600 | 34,200 |
| 23 feb 2024 | 1.7500 | 1.9900 | 1.7500 | 1.9000 | 1.9000 | 55,900 |
| 22 feb 2024 | 1.7000 | 1.7440 | 1.6600 | 1.7200 | 1.7200 | 37,100 |
| 21 feb 2024 | 1.8000 | 1.8590 | 1.6400 | 1.7200 | 1.7200 | 140,700 |
| 20 feb 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8600 | 1.8600 | 49,700 |
| 16 feb 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 34,500 |
| 15 feb 2024 | 1.9400 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 26,700 |
| 14 feb 2024 | 2.0600 | 2.0600 | 1.8200 | 1.9300 | 1.9300 | 79,400 |
| 13 feb 2024 | 2.1300 | 2.1500 | 1.8600 | 1.9700 | 1.9700 | 134,000 |
| 12 feb 2024 | 2.1900 | 2.2670 | 2.0800 | 2.1500 | 2.1500 | 64,600 |
| 09 feb 2024 | 2.2400 | 2.2800 | 2.0710 | 2.1600 | 2.1600 | 114,500 |
| 08 feb 2024 | 2.1500 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 75,300 |
| 07 feb 2024 | 2.5400 | 2.5500 | 2.1200 | 2.2100 | 2.2100 | 217,600 |
| 06 feb 2024 | 2.4100 | 2.6000 | 2.3200 | 2.4100 | 2.4100 | 416,700 |
| 05 feb 2024 | 1.9000 | 2.4000 | 1.8800 | 2.3000 | 2.3000 | 301,400 |
| 02 feb 2024 | 1.9010 | 1.9500 | 1.8000 | 1.8800 | 1.8800 | 45,100 |
| 01 feb 2024 | 1.9100 | 1.9700 | 1.7900 | 1.8900 | 1.8900 | 74,200 |
| 31 ene 2024 | 1.8500 | 1.9650 | 1.7400 | 1.8100 | 1.8100 | 123,600 |
| 30 ene 2024 | 1.6500 | 1.8900 | 1.5900 | 1.8800 | 1.8800 | 144,800 |
| 29 ene 2024 | 1.5970 | 1.6900 | 1.5510 | 1.6500 | 1.6500 | 87,000 |
| 26 ene 2024 | 1.5300 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 47,600 |
| 25 ene 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5480 | 1.5480 | 158,400 |
| 24 ene 2024 | 1.3900 | 1.6070 | 1.3900 | 1.5700 | 1.5700 | 71,500 |
| 23 ene 2024 | 1.5000 | 1.5170 | 1.3800 | 1.4000 | 1.4000 | 65,700 |
| 22 ene 2024 | 1.5500 | 1.5500 | 1.4100 | 1.4900 | 1.4900 | 16,900 |
| 19 ene 2024 | 1.4600 | 1.5330 | 1.4000 | 1.4800 | 1.4800 | 47,700 |
| 18 ene 2024 | 1.3700 | 1.5600 | 1.3300 | 1.4600 | 1.4600 | 77,200 |
| 17 ene 2024 | 1.5200 | 1.5500 | 1.3100 | 1.4000 | 1.4000 | 65,200 |
| 16 ene 2024 | 1.6100 | 1.6900 | 1.5000 | 1.5200 | 1.5200 | 38,700 |
| 12 ene 2024 | 1.6300 | 1.7200 | 1.5800 | 1.6600 | 1.6600 | 29,800 |
| 11 ene 2024 | 1.7400 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 73,400 |
| 10 ene 2024 | 1.5000 | 1.7680 | 1.4950 | 1.6200 | 1.6200 | 119,300 |
| 09 ene 2024 | 1.4800 | 1.5000 | 1.4110 | 1.4200 | 1.4200 | 15,800 |
| 08 ene 2024 | 1.4400 | 1.5200 | 1.3800 | 1.4500 | 1.4500 | 70,700 |
| 05 ene 2024 | 1.5700 | 1.5700 | 1.4400 | 1.4700 | 1.4700 | 47,400 |
| 04 ene 2024 | 1.5300 | 1.6370 | 1.5200 | 1.5800 | 1.5800 | 43,600 |
| 03 ene 2024 | 1.7600 | 1.7600 | 1.5300 | 1.5600 | 1.5600 | 59,200 |
| 02 ene 2024 | 1.6300 | 1.7800 | 1.6300 | 1.7000 | 1.7000 | 76,400 |
| 29 dic 2023 | 1.7200 | 1.8500 | 1.6500 | 1.7100 | 1.7100 | 134,900 |
| 28 dic 2023 | 1.4300 | 1.7500 | 1.4300 | 1.7000 | 1.7000 | 96,400 |
| 27 dic 2023 | 1.3200 | 1.5400 | 1.3200 | 1.4600 | 1.4600 | 112,300 |
| 26 dic 2023 | 1.3000 | 1.4400 | 1.3000 | 1.3400 | 1.3400 | 75,900 |
| 22 dic 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 35,900 |
| 21 dic 2023 | 1.3500 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 100,200 |
| 20 dic 2023 | 1.3100 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 26,800 |
| 19 dic 2023 | 1.3300 | 1.3900 | 1.3060 | 1.3500 | 1.3500 | 47,300 |
| 18 dic 2023 | 1.3500 | 1.4000 | 1.2600 | 1.3500 | 1.3500 | 65,300 |
| 15 dic 2023 | 1.4300 | 1.4800 | 1.3400 | 1.3800 | 1.3800 | 92,400 |
| 14 dic 2023 | 1.2400 | 1.4500 | 1.1500 | 1.4500 | 1.4500 | 240,400 |
| 13 dic 2023 | 1.1600 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 128,500 |
| 12 dic 2023 | 1.1900 | 1.1900 | 1.0700 | 1.1100 | 1.1100 | 77,500 |
| 11 dic 2023 | 1.2000 | 1.2220 | 1.0500 | 1.1400 | 1.1400 | 154,700 |
| 08 dic 2023 | 1.1500 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 164,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.