U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,872.00 +40.00 (+0.10%) F Nasdaq
18,006.00 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,052.70 +6.90 (+0.34%) Petróleo
78.34 +0.23 (+0.29%) Oro
2,319.00 +10.40 (+0.45%)
Trinity Biotech plc (TRIB)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.6600 | 1.8022 | 1.6600 | 1.8022 | 1.8022 | 13,876 |
| 02 may 2024 | 1.8100 | 1.8700 | 1.6800 | 1.6800 | 1.6800 | 26,100 |
| 01 may 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 20,000 |
| 30 abr 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 6,800 |
| 29 abr 2024 | 1.8000 | 1.9700 | 1.7800 | 1.7800 | 1.7800 | 10,500 |
| 26 abr 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 4,500 |
| 25 abr 2024 | 1.8800 | 1.9400 | 1.8300 | 1.8300 | 1.8300 | 12,500 |
| 24 abr 2024 | 1.8300 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 11,200 |
| 23 abr 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 2,800 |
| 22 abr 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 1,600 |
| 19 abr 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 5,700 |
| 18 abr 2024 | 1.8000 | 1.8800 | 1.7900 | 1.8800 | 1.8800 | 22,900 |
| 17 abr 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 3,100 |
| 16 abr 2024 | 1.8600 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 25,500 |
| 15 abr 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9100 | 1.9100 | 5,300 |
| 12 abr 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 13,700 |
| 11 abr 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8300 | 1.8300 | 29,600 |
| 10 abr 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 35,900 |
| 09 abr 2024 | 1.9100 | 2.1000 | 1.8800 | 1.9000 | 1.9000 | 75,000 |
| 08 abr 2024 | 2.0200 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 26,200 |
| 05 abr 2024 | 2.0000 | 2.1000 | 1.9700 | 1.9800 | 1.9800 | 7,800 |
| 04 abr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 13,600 |
| 03 abr 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 9,700 |
| 02 abr 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 8,400 |
| 01 abr 2024 | 1.9600 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 7,900 |
| 28 mar 2024 | 2.0100 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 18,200 |
| 27 mar 2024 | 2.0600 | 2.1200 | 1.9800 | 1.9800 | 1.9800 | 12,400 |
| 26 mar 2024 | 2.1100 | 2.2200 | 1.9900 | 2.0200 | 2.0200 | 23,300 |
| 25 mar 2024 | 2.2100 | 2.2100 | 2.1100 | 2.1100 | 2.1100 | 21,200 |
| 22 mar 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 6,000 |
| 21 mar 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 42,700 |
| 20 mar 2024 | 2.1200 | 2.2500 | 2.1200 | 2.2000 | 2.2000 | 4,000 |
| 19 mar 2024 | 2.1600 | 2.2500 | 2.1200 | 2.1900 | 2.1900 | 13,400 |
| 18 mar 2024 | 2.2600 | 2.2600 | 2.1100 | 2.1700 | 2.1700 | 4,000 |
| 15 mar 2024 | 2.1300 | 2.2400 | 2.0800 | 2.2400 | 2.2400 | 12,900 |
| 14 mar 2024 | 2.2400 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 13,800 |
| 13 mar 2024 | 2.2300 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 6,100 |
| 12 mar 2024 | 2.2300 | 2.2900 | 2.1700 | 2.2800 | 2.2800 | 18,600 |
| 11 mar 2024 | 2.1900 | 2.2300 | 2.1700 | 2.2300 | 2.2300 | 1,800 |
| 08 mar 2024 | 2.3400 | 2.3400 | 2.1600 | 2.2300 | 2.2300 | 31,400 |
| 07 mar 2024 | 2.2800 | 2.3500 | 2.1800 | 2.2300 | 2.2300 | 46,600 |
| 06 mar 2024 | 2.0800 | 2.4800 | 2.0800 | 2.1700 | 2.1700 | 14,700 |
| 05 mar 2024 | 2.1100 | 2.2000 | 2.0800 | 2.1000 | 2.1000 | 10,900 |
| 04 mar 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 14,300 |
| 01 mar 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 4,300 |
| 29 feb 2024 | 2.1700 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 16,400 |
| 28 feb 2024 | 2.2500 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 12,600 |
| 27 feb 2024 | 2.6000 | 2.6000 | 2.2600 | 2.3000 | 2.3000 | 26,100 |
| 26 feb 2024 | 2.6000 | 2.6000 | 2.2700 | 2.3000 | 2.3000 | 39,300 |
| 23 feb 2024 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 63,800 |
| 23 feb 2024 | 1:5 División de acciones | |||||
| 22 feb 2024 | 2.4500 | 2.4500 | 2.2000 | 2.2500 | 2.2500 | 38,540 |
| 21 feb 2024 | 2.6000 | 2.6500 | 2.3000 | 2.4000 | 2.4000 | 8,560 |
| 20 feb 2024 | 2.6500 | 2.7000 | 2.4500 | 2.6000 | 2.6000 | 10,540 |
| 16 feb 2024 | 2.5000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 8,980 |
| 15 feb 2024 | 2.7500 | 2.8000 | 2.5000 | 2.5500 | 2.5500 | 21,140 |
| 14 feb 2024 | 2.7000 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 6,480 |
| 13 feb 2024 | 2.9500 | 2.9500 | 2.4500 | 2.7000 | 2.7000 | 24,380 |
| 12 feb 2024 | 3.0000 | 3.1000 | 2.7000 | 2.8000 | 2.8000 | 26,120 |
| 09 feb 2024 | 2.5500 | 2.7500 | 2.5500 | 2.7000 | 2.7000 | 12,520 |
| 08 feb 2024 | 2.4500 | 2.7000 | 2.4000 | 2.5500 | 2.5500 | 16,520 |
| 07 feb 2024 | 2.9500 | 3.0000 | 2.4000 | 2.6000 | 2.6000 | 24,820 |
| 06 feb 2024 | 2.8000 | 3.0500 | 2.8000 | 2.8500 | 2.8500 | 22,740 |
| 05 feb 2024 | 2.9500 | 3.1500 | 2.7000 | 3.0500 | 3.0500 | 35,400 |
| 02 feb 2024 | 2.6500 | 3.3500 | 2.6500 | 3.0000 | 3.0000 | 241,880 |
| 01 feb 2024 | 2.5500 | 2.9000 | 2.5000 | 2.8000 | 2.8000 | 271,680 |
| 31 ene 2024 | 2.5000 | 3.1500 | 2.3500 | 2.9500 | 2.9500 | 4,551,040 |
| 30 ene 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 780 |
| 29 ene 2024 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 2,920 |
| 26 ene 2024 | 2.0000 | 2.2500 | 2.0000 | 2.1000 | 2.1000 | 3,720 |
| 25 ene 2024 | 2.0500 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 2,840 |
| 24 ene 2024 | 2.0000 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 3,780 |
| 23 ene 2024 | 2.2000 | 2.3000 | 2.0500 | 2.0500 | 2.0500 | 8,440 |
| 22 ene 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 3,580 |
| 19 ene 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 2,460 |
| 18 ene 2024 | 2.4000 | 2.4000 | 2.2500 | 2.3500 | 2.3500 | 6,240 |
| 17 ene 2024 | 2.3000 | 2.5000 | 2.2500 | 2.4000 | 2.4000 | 3,860 |
| 16 ene 2024 | 2.4000 | 2.6500 | 2.4000 | 2.4000 | 2.4000 | 4,160 |
| 12 ene 2024 | 2.2000 | 2.6500 | 2.2000 | 2.4000 | 2.4000 | 8,300 |
| 11 ene 2024 | 2.1000 | 2.4500 | 2.1000 | 2.2000 | 2.2000 | 10,400 |
| 10 ene 2024 | 2.6500 | 2.6500 | 2.3000 | 2.5000 | 2.5000 | 9,480 |
| 09 ene 2024 | 2.2500 | 2.7500 | 2.2500 | 2.4500 | 2.4500 | 4,300 |
| 08 ene 2024 | 2.5000 | 2.7000 | 2.2500 | 2.3500 | 2.3500 | 4,640 |
| 05 ene 2024 | 2.2500 | 2.7000 | 2.2000 | 2.6500 | 2.6500 | 34,700 |
| 04 ene 2024 | 2.2500 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 3,340 |
| 03 ene 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 8,160 |
| 02 ene 2024 | 2.0000 | 2.2500 | 2.0000 | 2.2000 | 2.2000 | 16,120 |
| 29 dic 2023 | 2.2000 | 2.2000 | 1.9000 | 2.1500 | 2.1500 | 38,600 |
| 28 dic 2023 | 2.0500 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 12,920 |
| 27 dic 2023 | 1.9500 | 2.2500 | 1.9000 | 1.9500 | 1.9500 | 68,460 |
| 26 dic 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 17,440 |
| 22 dic 2023 | 2.1000 | 2.2500 | 1.9500 | 2.0500 | 2.0500 | 32,120 |
| 21 dic 2023 | 2.5500 | 2.6500 | 2.2500 | 2.2500 | 2.2500 | 820 |
| 20 dic 2023 | 2.5500 | 2.6500 | 2.4000 | 2.5000 | 2.5000 | 4,720 |
| 19 dic 2023 | 2.4500 | 2.5000 | 2.3500 | 2.4500 | 2.4500 | 9,060 |
| 18 dic 2023 | 2.5000 | 2.6500 | 2.3500 | 2.4000 | 2.4000 | 15,340 |
| 15 dic 2023 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 5,280 |
| 14 dic 2023 | 2.2000 | 2.5000 | 2.0500 | 2.3500 | 2.3500 | 4,540 |
| 13 dic 2023 | 2.5000 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 4,340 |
| 12 dic 2023 | 2.4000 | 2.5500 | 2.3500 | 2.4500 | 2.4500 | 6,500 |
| *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.