U.S. markets open in 8 hours 27 minutes
F S&P 500
5,104.50 +13.00 (+0.26%) F Dow Jones
38,606.00 +224.00 (+0.58%) F Nasdaq
17,753.00 +103.25 (+0.58%) E-mini Russell 2000 Index Futur
2,023.40 -3.80 (-0.19%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,316.60 +7.00 (+0.30%)
Myriad Genetics, Inc. (MYGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 19.67 | 19.99 | 19.05 | 19.22 | 19.22 | 873,700 |
| 01 may 2024 | 19.74 | 20.03 | 18.83 | 19.47 | 19.47 | 977,800 |
| 30 abr 2024 | 19.49 | 20.05 | 19.37 | 19.57 | 19.57 | 721,000 |
| 29 abr 2024 | 18.34 | 19.88 | 18.34 | 19.80 | 19.80 | 1,413,300 |
| 26 abr 2024 | 18.11 | 18.46 | 17.90 | 18.18 | 18.18 | 518,700 |
| 25 abr 2024 | 18.34 | 18.34 | 17.92 | 17.98 | 17.98 | 582,200 |
| 24 abr 2024 | 18.54 | 18.84 | 18.37 | 18.63 | 18.63 | 481,100 |
| 23 abr 2024 | 18.51 | 19.00 | 18.51 | 18.60 | 18.60 | 508,200 |
| 22 abr 2024 | 18.76 | 18.90 | 18.43 | 18.49 | 18.49 | 485,000 |
| 19 abr 2024 | 18.42 | 18.68 | 18.25 | 18.50 | 18.50 | 487,800 |
| 18 abr 2024 | 18.57 | 18.91 | 18.21 | 18.51 | 18.51 | 643,900 |
| 17 abr 2024 | 19.03 | 19.31 | 18.60 | 18.64 | 18.64 | 546,800 |
| 16 abr 2024 | 19.06 | 19.12 | 18.50 | 18.92 | 18.92 | 477,100 |
| 15 abr 2024 | 19.68 | 19.71 | 18.97 | 19.17 | 19.17 | 679,500 |
| 12 abr 2024 | 20.34 | 20.48 | 19.39 | 19.55 | 19.55 | 654,500 |
| 11 abr 2024 | 20.39 | 20.65 | 19.81 | 20.50 | 20.50 | 443,500 |
| 10 abr 2024 | 20.02 | 20.81 | 19.90 | 20.26 | 20.26 | 576,100 |
| 09 abr 2024 | 20.37 | 21.06 | 20.37 | 20.88 | 20.88 | 518,600 |
| 08 abr 2024 | 20.45 | 20.59 | 20.19 | 20.34 | 20.34 | 495,400 |
| 05 abr 2024 | 20.09 | 20.53 | 19.77 | 20.26 | 20.26 | 380,800 |
| 04 abr 2024 | 20.50 | 20.84 | 20.17 | 20.22 | 20.22 | 531,200 |
| 03 abr 2024 | 19.79 | 20.36 | 19.68 | 20.30 | 20.30 | 484,700 |
| 02 abr 2024 | 21.07 | 21.07 | 19.57 | 20.00 | 20.00 | 705,400 |
| 01 abr 2024 | 21.35 | 21.48 | 20.73 | 21.44 | 21.44 | 661,500 |
| 28 mar 2024 | 21.35 | 21.67 | 21.16 | 21.32 | 21.32 | 581,200 |
| 27 mar 2024 | 21.80 | 21.80 | 21.33 | 21.40 | 21.40 | 505,000 |
| 26 mar 2024 | 22.12 | 22.27 | 21.47 | 21.49 | 21.49 | 548,800 |
| 25 mar 2024 | 22.04 | 22.25 | 21.57 | 21.98 | 21.98 | 555,700 |
| 22 mar 2024 | 22.33 | 22.49 | 21.88 | 22.24 | 22.24 | 417,700 |
| 21 mar 2024 | 22.40 | 22.72 | 21.93 | 22.30 | 22.30 | 820,400 |
| 20 mar 2024 | 21.55 | 22.27 | 21.18 | 22.24 | 22.24 | 711,300 |
| 19 mar 2024 | 21.72 | 21.93 | 21.44 | 21.60 | 21.60 | 414,000 |
| 18 mar 2024 | 21.07 | 21.71 | 20.89 | 21.63 | 21.63 | 620,600 |
| 15 mar 2024 | 21.17 | 21.70 | 21.04 | 21.16 | 21.16 | 2,270,200 |
| 14 mar 2024 | 21.25 | 21.59 | 20.99 | 21.32 | 21.32 | 872,200 |
| 13 mar 2024 | 21.71 | 22.18 | 21.30 | 21.53 | 21.53 | 456,600 |
| 12 mar 2024 | 22.38 | 22.59 | 20.58 | 21.57 | 21.57 | 496,300 |
| 11 mar 2024 | 22.61 | 23.29 | 22.46 | 22.58 | 22.58 | 499,600 |
| 08 mar 2024 | 23.01 | 23.46 | 22.46 | 22.61 | 22.61 | 348,100 |
| 07 mar 2024 | 23.15 | 23.37 | 22.44 | 22.81 | 22.81 | 718,400 |
| 06 mar 2024 | 22.61 | 23.73 | 22.39 | 22.94 | 22.94 | 835,700 |
| 05 mar 2024 | 21.76 | 22.31 | 21.52 | 22.23 | 22.23 | 576,200 |
| 04 mar 2024 | 22.21 | 22.21 | 21.15 | 21.97 | 21.97 | 554,600 |
| 01 mar 2024 | 21.03 | 22.21 | 20.59 | 22.18 | 22.18 | 868,000 |
| 29 feb 2024 | 22.02 | 22.52 | 20.65 | 20.93 | 20.93 | 1,363,700 |
| 28 feb 2024 | 23.25 | 23.75 | 20.93 | 21.61 | 21.61 | 1,086,800 |
| 27 feb 2024 | 23.00 | 23.75 | 22.49 | 23.50 | 23.50 | 946,800 |
| 26 feb 2024 | 22.52 | 23.11 | 22.26 | 22.93 | 22.93 | 658,900 |
| 23 feb 2024 | 23.01 | 23.19 | 22.46 | 22.72 | 22.72 | 326,900 |
| 22 feb 2024 | 22.99 | 23.53 | 22.83 | 23.10 | 23.10 | 361,100 |
| 21 feb 2024 | 23.17 | 23.24 | 22.50 | 22.91 | 22.91 | 517,100 |
| 20 feb 2024 | 22.97 | 23.62 | 22.77 | 23.50 | 23.50 | 441,600 |
| 16 feb 2024 | 23.43 | 23.70 | 22.96 | 23.25 | 23.25 | 329,300 |
| 15 feb 2024 | 23.69 | 23.75 | 23.13 | 23.59 | 23.59 | 608,700 |
| 14 feb 2024 | 21.69 | 23.45 | 21.53 | 23.41 | 23.41 | 599,300 |
| 13 feb 2024 | 22.13 | 22.46 | 20.95 | 21.31 | 21.31 | 740,100 |
| 12 feb 2024 | 22.00 | 23.07 | 21.68 | 23.05 | 23.05 | 665,900 |
| 09 feb 2024 | 22.19 | 22.63 | 21.95 | 22.00 | 22.00 | 1,139,900 |
| 08 feb 2024 | 22.05 | 22.47 | 22.01 | 22.12 | 22.12 | 396,500 |
| 07 feb 2024 | 22.38 | 22.44 | 21.96 | 21.98 | 21.98 | 464,300 |
| 06 feb 2024 | 21.90 | 22.70 | 21.70 | 22.46 | 22.46 | 627,000 |
| 05 feb 2024 | 20.93 | 22.13 | 20.74 | 21.85 | 21.85 | 460,700 |
| 02 feb 2024 | 21.27 | 21.54 | 20.98 | 21.27 | 21.27 | 367,400 |
| 01 feb 2024 | 21.56 | 21.71 | 21.24 | 21.61 | 21.61 | 361,300 |
| 31 ene 2024 | 22.36 | 22.68 | 21.28 | 21.39 | 21.39 | 611,200 |
| 30 ene 2024 | 22.72 | 22.72 | 22.24 | 22.51 | 22.51 | 594,300 |
| 29 ene 2024 | 22.37 | 22.85 | 21.84 | 22.72 | 22.72 | 410,900 |
| 26 ene 2024 | 22.43 | 22.69 | 21.75 | 22.22 | 22.22 | 493,600 |
| 25 ene 2024 | 21.93 | 22.59 | 21.53 | 22.10 | 22.10 | 616,400 |
| 24 ene 2024 | 21.70 | 21.81 | 21.24 | 21.56 | 21.56 | 505,300 |
| 23 ene 2024 | 21.70 | 21.98 | 20.97 | 21.43 | 21.43 | 448,300 |
| 22 ene 2024 | 20.53 | 21.70 | 20.53 | 21.36 | 21.36 | 854,100 |
| 19 ene 2024 | 20.41 | 20.51 | 20.01 | 20.31 | 20.31 | 447,800 |
| 18 ene 2024 | 20.28 | 20.56 | 19.78 | 20.20 | 20.20 | 623,600 |
| 17 ene 2024 | 20.18 | 20.47 | 19.74 | 20.02 | 20.02 | 589,300 |
| 16 ene 2024 | 19.80 | 20.70 | 19.52 | 20.57 | 20.57 | 814,900 |
| 12 ene 2024 | 20.00 | 20.21 | 19.40 | 19.87 | 19.87 | 989,200 |
| 11 ene 2024 | 17.96 | 19.80 | 17.96 | 19.75 | 19.75 | 1,150,700 |
| 10 ene 2024 | 18.07 | 18.29 | 17.67 | 18.24 | 18.24 | 609,100 |
| 09 ene 2024 | 17.80 | 18.44 | 17.80 | 18.08 | 18.08 | 450,000 |
| 08 ene 2024 | 17.47 | 18.15 | 17.18 | 18.14 | 18.14 | 789,100 |
| 05 ene 2024 | 17.70 | 17.78 | 17.37 | 17.59 | 17.59 | 541,200 |
| 04 ene 2024 | 18.15 | 18.31 | 17.82 | 17.91 | 17.91 | 498,100 |
| 03 ene 2024 | 18.81 | 18.81 | 18.03 | 18.15 | 18.15 | 672,100 |
| 02 ene 2024 | 18.88 | 19.67 | 18.72 | 19.00 | 19.00 | 518,300 |
| 29 dic 2023 | 19.74 | 19.74 | 19.00 | 19.14 | 19.14 | 619,000 |
| 28 dic 2023 | 19.68 | 19.81 | 19.24 | 19.72 | 19.72 | 761,800 |
| 27 dic 2023 | 20.38 | 20.50 | 19.67 | 19.78 | 19.78 | 437,600 |
| 26 dic 2023 | 20.54 | 20.83 | 20.19 | 20.37 | 20.37 | 520,900 |
| 22 dic 2023 | 20.74 | 20.95 | 20.21 | 20.30 | 20.30 | 593,900 |
| 21 dic 2023 | 19.72 | 20.58 | 19.51 | 20.45 | 20.45 | 605,900 |
| 20 dic 2023 | 21.23 | 21.42 | 20.28 | 20.32 | 20.32 | 747,400 |
| 19 dic 2023 | 20.36 | 21.34 | 20.09 | 21.32 | 21.32 | 642,300 |
| 18 dic 2023 | 20.89 | 20.89 | 20.27 | 20.45 | 20.45 | 441,000 |
| 15 dic 2023 | 21.48 | 21.60 | 20.19 | 20.74 | 20.74 | 3,058,500 |
| 14 dic 2023 | 21.40 | 22.16 | 20.98 | 21.25 | 21.25 | 856,500 |
| 13 dic 2023 | 19.68 | 20.92 | 19.23 | 20.88 | 20.88 | 951,800 |
| 12 dic 2023 | 19.12 | 19.35 | 18.76 | 19.05 | 19.05 | 581,900 |
| 11 dic 2023 | 18.41 | 19.07 | 17.80 | 19.05 | 19.05 | 752,100 |
| 08 dic 2023 | 18.23 | 19.02 | 17.86 | 18.52 | 18.52 | 464,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.