U.S. markets open in 4 hours 4 minutes
F S&P 500
5,027.25 -21.75 (-0.43%) F Dow Jones
37,874.00 -133.00 (-0.35%) F Nasdaq
17,428.25 -119.00 (-0.68%) E-mini Russell 2000 Index Futur
1,946.10 -12.00 (-0.61%) Petróleo
83.29 +0.56 (+0.68%) Oro
2,398.70 +0.70 (+0.03%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 3.8900 | 3.9900 | 3.8100 | 3.8900 | 3.8900 | 2,849,500 |
| 17 abr 2024 | 4.0000 | 4.0500 | 3.8800 | 3.8900 | 3.8900 | 3,723,800 |
| 16 abr 2024 | 4.0700 | 4.1100 | 3.9500 | 3.9900 | 3.9900 | 3,719,400 |
| 15 abr 2024 | 4.4200 | 4.4300 | 4.1000 | 4.1200 | 4.1200 | 5,326,700 |
| 12 abr 2024 | 4.3000 | 4.4800 | 4.2400 | 4.2800 | 4.2800 | 3,998,500 |
| 11 abr 2024 | 4.3400 | 4.3600 | 4.2300 | 4.3000 | 4.3000 | 3,008,000 |
| 10 abr 2024 | 4.3500 | 4.3500 | 4.2200 | 4.2600 | 4.2600 | 5,292,400 |
| 09 abr 2024 | 4.4200 | 4.6500 | 4.3900 | 4.4200 | 4.4200 | 3,639,600 |
| 08 abr 2024 | 4.4200 | 4.4800 | 4.3600 | 4.4300 | 4.4300 | 2,050,600 |
| 05 abr 2024 | 4.3900 | 4.5400 | 4.3200 | 4.4200 | 4.4200 | 3,542,200 |
| 04 abr 2024 | 4.5500 | 4.7500 | 4.4400 | 4.4400 | 4.4400 | 4,319,200 |
| 03 abr 2024 | 4.4900 | 4.5800 | 4.3800 | 4.5400 | 4.5400 | 3,550,600 |
| 02 abr 2024 | 4.8100 | 4.8100 | 4.4600 | 4.5300 | 4.5300 | 4,451,300 |
| 01 abr 2024 | 4.8200 | 4.8500 | 4.6100 | 4.6500 | 4.6500 | 4,384,200 |
| 28 mar 2024 | 4.8400 | 4.9500 | 4.7600 | 4.7800 | 4.7800 | 3,616,400 |
| 27 mar 2024 | 4.7300 | 4.8500 | 4.6800 | 4.8500 | 4.8500 | 3,836,400 |
| 26 mar 2024 | 4.8900 | 4.9200 | 4.7000 | 4.7100 | 4.7100 | 5,216,900 |
| 25 mar 2024 | 4.6800 | 4.9100 | 4.6600 | 4.8100 | 4.8100 | 3,588,100 |
| 22 mar 2024 | 4.6900 | 4.7700 | 4.6300 | 4.7000 | 4.7000 | 2,791,100 |
| 21 mar 2024 | 4.8600 | 5.0700 | 4.7100 | 4.7200 | 4.7200 | 3,968,500 |
| 20 mar 2024 | 4.9500 | 4.9500 | 4.6400 | 4.8300 | 4.8300 | 7,352,200 |
| 19 mar 2024 | 5.0700 | 5.1600 | 4.9200 | 4.9400 | 4.9400 | 4,024,300 |
| 18 mar 2024 | 5.2400 | 5.3700 | 5.1000 | 5.1400 | 5.1400 | 3,160,200 |
| 15 mar 2024 | 4.9700 | 5.4000 | 4.9100 | 5.2900 | 5.2900 | 8,808,900 |
| 14 mar 2024 | 5.2000 | 5.2700 | 4.9200 | 4.9800 | 4.9800 | 5,180,800 |
| 13 mar 2024 | 5.0500 | 5.2900 | 4.9900 | 5.2500 | 5.2500 | 5,140,600 |
| 12 mar 2024 | 5.1600 | 5.2200 | 4.9800 | 5.0600 | 5.0600 | 4,058,700 |
| 11 mar 2024 | 5.4500 | 5.6200 | 5.1200 | 5.1300 | 5.1300 | 5,836,000 |
| 08 mar 2024 | 5.6800 | 5.9800 | 5.4300 | 5.4500 | 5.4500 | 8,234,300 |
| 07 mar 2024 | 5.6700 | 5.8300 | 5.5600 | 5.6100 | 5.6100 | 5,944,000 |
| 06 mar 2024 | 5.6500 | 5.8100 | 5.4100 | 5.6100 | 5.6100 | 7,714,700 |
| 05 mar 2024 | 5.3700 | 6.0000 | 5.3400 | 5.5700 | 5.5700 | 13,751,700 |
| 04 mar 2024 | 5.4400 | 5.5800 | 5.1000 | 5.4900 | 5.4900 | 8,916,200 |
| 01 mar 2024 | 5.0900 | 5.5000 | 4.7600 | 5.3900 | 5.3900 | 14,756,000 |
| 29 feb 2024 | 4.4000 | 5.1100 | 4.3800 | 4.9400 | 4.9400 | 18,992,800 |
| 28 feb 2024 | 4.6400 | 4.7000 | 4.2300 | 4.4100 | 4.4100 | 32,269,300 |
| 27 feb 2024 | 5.6100 | 6.0500 | 5.5300 | 6.0200 | 6.0200 | 16,386,700 |
| 26 feb 2024 | 5.4100 | 5.7300 | 5.2800 | 5.5000 | 5.5000 | 15,167,700 |
| 23 feb 2024 | 5.0600 | 5.4600 | 4.9100 | 5.2900 | 5.2900 | 18,647,900 |
| 22 feb 2024 | 4.4600 | 5.4600 | 4.3800 | 4.8800 | 4.8800 | 41,467,700 |
| 21 feb 2024 | 4.1300 | 4.2200 | 3.9200 | 3.9800 | 3.9800 | 4,851,400 |
| 20 feb 2024 | 4.1600 | 4.2300 | 4.0800 | 4.1300 | 4.1300 | 3,396,900 |
| 16 feb 2024 | 4.2200 | 4.3100 | 4.1100 | 4.1600 | 4.1600 | 4,122,200 |
| 15 feb 2024 | 4.1100 | 4.3500 | 4.0700 | 4.3000 | 4.3000 | 6,628,400 |
| 14 feb 2024 | 3.9700 | 4.1500 | 3.8700 | 4.1000 | 4.1000 | 7,064,400 |
| 13 feb 2024 | 4.0300 | 4.0400 | 3.8100 | 3.9000 | 3.9000 | 8,270,200 |
| 12 feb 2024 | 4.0900 | 4.3400 | 4.0000 | 4.1500 | 4.1500 | 8,241,100 |
| 09 feb 2024 | 3.8300 | 4.1400 | 3.7400 | 4.0300 | 4.0300 | 8,227,200 |
| 08 feb 2024 | 3.6800 | 3.8000 | 3.6000 | 3.7900 | 3.7900 | 4,688,300 |
| 07 feb 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7800 | 3.7800 | 5,180,400 |
| 06 feb 2024 | 3.7700 | 3.9500 | 3.7000 | 3.9300 | 3.9300 | 4,633,900 |
| 05 feb 2024 | 3.8300 | 3.8600 | 3.5300 | 3.7600 | 3.7600 | 8,981,800 |
| 02 feb 2024 | 4.0100 | 4.0200 | 3.8200 | 3.9300 | 3.9300 | 8,278,900 |
| 01 feb 2024 | 4.0500 | 4.0900 | 3.9900 | 4.0200 | 4.0200 | 5,146,400 |
| 31 ene 2024 | 4.0100 | 4.2400 | 3.9500 | 4.0000 | 4.0000 | 9,126,000 |
| 30 ene 2024 | 4.1800 | 4.2200 | 4.0200 | 4.0300 | 4.0300 | 5,645,300 |
| 29 ene 2024 | 4.0700 | 4.2000 | 4.0100 | 4.1900 | 4.1900 | 5,711,300 |
| 26 ene 2024 | 4.1700 | 4.2300 | 3.9800 | 4.0600 | 4.0600 | 5,223,800 |
| 25 ene 2024 | 4.0700 | 4.1800 | 4.0400 | 4.1000 | 4.1000 | 5,646,100 |
| 24 ene 2024 | 4.3200 | 4.3500 | 4.0200 | 4.0500 | 4.0500 | 7,267,500 |
| 23 ene 2024 | 4.3200 | 4.3600 | 4.1200 | 4.2600 | 4.2600 | 5,181,700 |
| 22 ene 2024 | 4.0600 | 4.2900 | 4.0200 | 4.1800 | 4.1800 | 6,625,400 |
| 19 ene 2024 | 4.1100 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 5,736,400 |
| 18 ene 2024 | 4.1100 | 4.1500 | 4.0100 | 4.1100 | 4.1100 | 6,797,400 |
| 17 ene 2024 | 4.2200 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 6,091,600 |
| 16 ene 2024 | 4.4300 | 4.4800 | 4.2800 | 4.3400 | 4.3400 | 7,265,500 |
| 12 ene 2024 | 4.5600 | 4.7300 | 4.5300 | 4.5800 | 4.5800 | 6,276,600 |
| 11 ene 2024 | 4.8000 | 4.8100 | 4.5500 | 4.5600 | 4.5600 | 8,349,100 |
| 10 ene 2024 | 4.8700 | 4.9200 | 4.7000 | 4.8400 | 4.8400 | 8,816,800 |
| 09 ene 2024 | 5.1000 | 5.1000 | 4.6300 | 4.8100 | 4.8100 | 15,527,000 |
| 08 ene 2024 | 4.9600 | 5.1900 | 4.8800 | 5.1500 | 5.1500 | 8,989,100 |
| 05 ene 2024 | 5.0200 | 5.1100 | 4.8600 | 5.0000 | 5.0000 | 7,701,900 |
| 04 ene 2024 | 4.9100 | 5.2000 | 4.8100 | 5.1600 | 5.1600 | 9,809,600 |
| 03 ene 2024 | 5.0000 | 5.0000 | 4.7800 | 4.8900 | 4.8900 | 14,051,700 |
| 02 ene 2024 | 4.8200 | 5.3400 | 4.7700 | 5.0300 | 5.0300 | 13,939,800 |
| 29 dic 2023 | 4.9000 | 5.0200 | 4.8000 | 4.8000 | 4.8000 | 7,145,600 |
| 28 dic 2023 | 4.9500 | 5.0200 | 4.8400 | 4.9100 | 4.9100 | 7,460,100 |
| 27 dic 2023 | 5.0200 | 5.0800 | 4.8900 | 4.9400 | 4.9400 | 8,607,300 |
| 26 dic 2023 | 5.1500 | 5.1900 | 5.0300 | 5.0500 | 5.0500 | 4,775,900 |
| 22 dic 2023 | 4.9400 | 5.1700 | 4.9000 | 5.0600 | 5.0600 | 7,910,000 |
| 21 dic 2023 | 4.9900 | 5.1100 | 4.9300 | 4.9400 | 4.9400 | 8,087,800 |
| 20 dic 2023 | 5.1800 | 5.2000 | 4.8500 | 4.9100 | 4.9100 | 14,339,100 |
| 19 dic 2023 | 5.1800 | 5.3200 | 5.1800 | 5.2300 | 5.2300 | 5,760,900 |
| 18 dic 2023 | 5.3600 | 5.3900 | 5.0700 | 5.1600 | 5.1600 | 11,921,200 |
| 15 dic 2023 | 5.7300 | 5.8300 | 5.3800 | 5.4000 | 5.4000 | 19,917,500 |
| 14 dic 2023 | 5.5800 | 5.8800 | 5.4500 | 5.6900 | 5.6900 | 15,269,300 |
| 13 dic 2023 | 5.2100 | 5.4200 | 5.0600 | 5.3600 | 5.3600 | 10,167,900 |
| 12 dic 2023 | 5.5700 | 5.5700 | 5.1900 | 5.3100 | 5.3100 | 8,199,200 |
| 11 dic 2023 | 5.6200 | 5.7700 | 5.5200 | 5.5700 | 5.5700 | 6,964,800 |
| 08 dic 2023 | 5.5000 | 5.6200 | 5.4300 | 5.5700 | 5.5700 | 4,995,100 |
| 07 dic 2023 | 5.5800 | 5.5900 | 5.4200 | 5.5300 | 5.5300 | 5,705,600 |
| 06 dic 2023 | 5.6000 | 5.8200 | 5.5600 | 5.5800 | 5.5800 | 5,970,700 |
| 05 dic 2023 | 5.8000 | 6.0500 | 5.5800 | 5.5900 | 5.5900 | 8,146,700 |
| 04 dic 2023 | 5.5200 | 5.8500 | 5.4700 | 5.7500 | 5.7500 | 6,231,700 |
| 01 dic 2023 | 5.5000 | 5.6000 | 5.3300 | 5.5700 | 5.5700 | 6,857,200 |
| 30 nov 2023 | 5.6000 | 5.7100 | 5.4200 | 5.5000 | 5.5000 | 5,654,300 |
| 29 nov 2023 | 5.7700 | 5.9300 | 5.5500 | 5.5600 | 5.5600 | 6,973,200 |
| 28 nov 2023 | 5.5200 | 5.8000 | 5.4300 | 5.7300 | 5.7300 | 6,189,800 |
| 27 nov 2023 | 5.6000 | 5.6100 | 5.3900 | 5.4600 | 5.4600 | 4,079,800 |
| 24 nov 2023 | 5.4700 | 5.8000 | 5.4500 | 5.5700 | 5.5700 | 3,925,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.