U.S. markets closed
F S&P 500
5,105.00 +13.50 (+0.27%) F Dow Jones
38,600.00 +218.00 (+0.57%) F Nasdaq
17,743.00 +93.25 (+0.53%) E-mini Russell 2000 Index Futur
2,024.40 -2.80 (-0.14%) Petróleo
79.24 +0.29 (+0.37%) Oro
2,313.30 +3.70 (+0.16%)
Xencor, Inc. (XNCR)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 24.11 | 24.11 | 22.27 | 23.63 | 23.63 | 1,445,243 |
| 01 may 2024 | 20.97 | 24.42 | 20.85 | 23.93 | 23.93 | 1,875,500 |
| 30 abr 2024 | 20.77 | 21.80 | 20.61 | 20.94 | 20.94 | 631,300 |
| 29 abr 2024 | 20.05 | 21.35 | 20.04 | 21.07 | 21.07 | 735,800 |
| 26 abr 2024 | 19.27 | 20.41 | 19.14 | 19.98 | 19.98 | 375,500 |
| 25 abr 2024 | 18.72 | 19.74 | 18.32 | 19.23 | 19.23 | 490,900 |
| 24 abr 2024 | 18.39 | 19.11 | 18.06 | 19.02 | 19.02 | 763,100 |
| 23 abr 2024 | 18.18 | 18.82 | 18.15 | 18.37 | 18.37 | 481,200 |
| 22 abr 2024 | 18.55 | 18.74 | 18.18 | 18.21 | 18.21 | 511,800 |
| 19 abr 2024 | 18.88 | 18.99 | 17.94 | 18.38 | 18.38 | 832,700 |
| 18 abr 2024 | 19.08 | 19.18 | 18.72 | 18.95 | 18.95 | 466,400 |
| 17 abr 2024 | 19.12 | 19.46 | 19.05 | 19.07 | 19.07 | 455,900 |
| 16 abr 2024 | 19.60 | 19.60 | 18.65 | 18.92 | 18.92 | 499,300 |
| 15 abr 2024 | 20.53 | 20.53 | 19.78 | 20.11 | 20.11 | 386,600 |
| 12 abr 2024 | 20.43 | 20.63 | 20.01 | 20.48 | 20.48 | 635,100 |
| 11 abr 2024 | 20.52 | 20.69 | 20.02 | 20.52 | 20.52 | 545,500 |
| 10 abr 2024 | 20.85 | 20.86 | 19.96 | 20.27 | 20.27 | 1,105,600 |
| 09 abr 2024 | 21.27 | 22.11 | 21.23 | 21.55 | 21.55 | 481,700 |
| 08 abr 2024 | 21.38 | 21.63 | 21.05 | 21.50 | 21.50 | 374,200 |
| 05 abr 2024 | 21.15 | 21.60 | 20.93 | 21.29 | 21.29 | 287,800 |
| 04 abr 2024 | 21.72 | 22.12 | 21.34 | 21.37 | 21.37 | 392,700 |
| 03 abr 2024 | 21.32 | 21.67 | 20.92 | 21.52 | 21.52 | 485,200 |
| 02 abr 2024 | 21.46 | 22.00 | 21.14 | 21.51 | 21.51 | 813,400 |
| 01 abr 2024 | 22.23 | 22.23 | 21.44 | 21.92 | 21.92 | 390,300 |
| 28 mar 2024 | 22.49 | 22.70 | 21.75 | 22.13 | 22.13 | 525,500 |
| 27 mar 2024 | 21.65 | 22.44 | 21.34 | 22.42 | 22.42 | 494,600 |
| 26 mar 2024 | 22.01 | 22.25 | 21.47 | 21.53 | 21.53 | 512,500 |
| 25 mar 2024 | 22.57 | 22.87 | 21.81 | 21.90 | 21.90 | 272,500 |
| 22 mar 2024 | 22.74 | 23.08 | 22.58 | 22.62 | 22.62 | 362,100 |
| 21 mar 2024 | 22.81 | 23.52 | 22.57 | 22.81 | 22.81 | 444,900 |
| 20 mar 2024 | 22.44 | 22.86 | 22.18 | 22.75 | 22.75 | 700,600 |
| 19 mar 2024 | 22.22 | 23.22 | 21.78 | 22.76 | 22.76 | 418,200 |
| 18 mar 2024 | 22.99 | 23.80 | 22.07 | 22.25 | 22.25 | 525,200 |
| 15 mar 2024 | 21.92 | 23.39 | 21.92 | 23.09 | 23.09 | 2,473,700 |
| 14 mar 2024 | 23.24 | 23.44 | 21.49 | 22.03 | 22.03 | 971,100 |
| 13 mar 2024 | 22.65 | 23.60 | 22.65 | 23.36 | 23.36 | 468,700 |
| 12 mar 2024 | 23.10 | 23.29 | 22.67 | 22.80 | 22.80 | 581,900 |
| 11 mar 2024 | 24.06 | 24.40 | 23.03 | 23.13 | 23.13 | 719,600 |
| 08 mar 2024 | 23.90 | 24.45 | 23.86 | 24.25 | 24.25 | 838,700 |
| 07 mar 2024 | 23.91 | 23.97 | 23.39 | 23.79 | 23.79 | 576,700 |
| 06 mar 2024 | 23.30 | 24.07 | 23.03 | 23.83 | 23.83 | 685,800 |
| 05 mar 2024 | 23.75 | 24.01 | 22.49 | 22.85 | 22.85 | 1,538,500 |
| 04 mar 2024 | 24.08 | 24.14 | 23.27 | 23.92 | 23.92 | 816,800 |
| 01 mar 2024 | 23.11 | 23.96 | 22.50 | 23.82 | 23.82 | 817,700 |
| 29 feb 2024 | 23.40 | 23.92 | 22.85 | 22.95 | 22.95 | 1,136,500 |
| 28 feb 2024 | 24.47 | 24.54 | 20.80 | 22.79 | 22.79 | 3,428,900 |
| 27 feb 2024 | 26.18 | 26.84 | 25.92 | 26.52 | 26.52 | 1,065,100 |
| 26 feb 2024 | 24.40 | 26.20 | 24.40 | 25.87 | 25.87 | 980,100 |
| 23 feb 2024 | 24.39 | 24.92 | 24.26 | 24.47 | 24.47 | 372,400 |
| 22 feb 2024 | 23.88 | 24.57 | 23.75 | 24.39 | 24.39 | 417,700 |
| 21 feb 2024 | 23.28 | 24.10 | 23.09 | 24.09 | 24.09 | 529,000 |
| 20 feb 2024 | 23.89 | 24.85 | 23.28 | 23.50 | 23.50 | 943,900 |
| 16 feb 2024 | 21.17 | 24.23 | 20.95 | 24.15 | 24.15 | 1,434,200 |
| 15 feb 2024 | 20.16 | 21.35 | 20.16 | 21.30 | 21.30 | 577,600 |
| 14 feb 2024 | 19.51 | 20.12 | 19.25 | 20.10 | 20.10 | 452,800 |
| 13 feb 2024 | 19.78 | 20.35 | 18.85 | 19.12 | 19.12 | 670,800 |
| 12 feb 2024 | 19.36 | 20.58 | 19.31 | 20.51 | 20.51 | 663,800 |
| 09 feb 2024 | 18.81 | 19.72 | 18.80 | 19.42 | 19.42 | 580,400 |
| 08 feb 2024 | 18.65 | 18.77 | 18.41 | 18.65 | 18.65 | 733,600 |
| 07 feb 2024 | 19.10 | 19.10 | 18.49 | 18.70 | 18.70 | 319,400 |
| 06 feb 2024 | 18.78 | 19.12 | 18.57 | 19.11 | 19.11 | 520,300 |
| 05 feb 2024 | 18.45 | 18.96 | 18.26 | 18.79 | 18.79 | 416,800 |
| 02 feb 2024 | 18.72 | 18.90 | 18.36 | 18.74 | 18.74 | 400,000 |
| 01 feb 2024 | 18.77 | 19.21 | 18.40 | 19.06 | 19.06 | 624,800 |
| 31 ene 2024 | 19.36 | 19.54 | 18.64 | 18.70 | 18.70 | 692,000 |
| 30 ene 2024 | 20.38 | 20.38 | 19.23 | 19.40 | 19.40 | 524,800 |
| 29 ene 2024 | 20.05 | 20.56 | 19.73 | 20.49 | 20.49 | 620,300 |
| 26 ene 2024 | 20.05 | 20.31 | 19.51 | 20.08 | 20.08 | 1,542,200 |
| 25 ene 2024 | 20.13 | 20.36 | 19.54 | 19.83 | 19.83 | 525,400 |
| 24 ene 2024 | 19.91 | 20.11 | 19.63 | 19.87 | 19.87 | 639,400 |
| 23 ene 2024 | 20.41 | 20.98 | 19.60 | 19.73 | 19.73 | 584,800 |
| 22 ene 2024 | 19.75 | 20.14 | 19.66 | 20.02 | 20.02 | 516,600 |
| 19 ene 2024 | 19.69 | 19.73 | 19.20 | 19.64 | 19.64 | 339,400 |
| 18 ene 2024 | 20.08 | 20.08 | 19.48 | 19.67 | 19.67 | 501,900 |
| 17 ene 2024 | 20.07 | 20.47 | 19.75 | 20.01 | 20.01 | 600,400 |
| 16 ene 2024 | 20.25 | 20.78 | 20.01 | 20.39 | 20.39 | 627,800 |
| 12 ene 2024 | 20.67 | 21.10 | 20.11 | 20.30 | 20.30 | 304,300 |
| 11 ene 2024 | 20.21 | 20.53 | 20.09 | 20.42 | 20.42 | 513,000 |
| 10 ene 2024 | 20.52 | 20.97 | 20.27 | 20.48 | 20.48 | 358,700 |
| 09 ene 2024 | 20.83 | 20.95 | 20.13 | 20.58 | 20.58 | 374,900 |
| 08 ene 2024 | 20.51 | 21.20 | 20.14 | 21.05 | 21.05 | 940,500 |
| 05 ene 2024 | 21.82 | 21.82 | 20.50 | 20.59 | 20.59 | 651,100 |
| 04 ene 2024 | 22.06 | 22.57 | 21.49 | 22.11 | 22.11 | 793,800 |
| 03 ene 2024 | 22.31 | 22.31 | 21.58 | 21.85 | 21.85 | 780,700 |
| 02 ene 2024 | 21.17 | 22.84 | 21.03 | 22.51 | 22.51 | 1,337,900 |
| 29 dic 2023 | 21.35 | 21.54 | 20.61 | 21.23 | 21.23 | 828,100 |
| 28 dic 2023 | 21.02 | 21.46 | 20.92 | 21.42 | 21.42 | 354,600 |
| 27 dic 2023 | 21.23 | 21.40 | 20.92 | 21.11 | 21.11 | 278,700 |
| 26 dic 2023 | 21.22 | 21.40 | 20.95 | 21.20 | 21.20 | 281,100 |
| 22 dic 2023 | 20.67 | 21.15 | 20.67 | 20.94 | 20.94 | 547,400 |
| 21 dic 2023 | 20.65 | 20.92 | 20.36 | 20.44 | 20.44 | 400,900 |
| 20 dic 2023 | 21.04 | 21.48 | 20.36 | 20.38 | 20.38 | 641,900 |
| 19 dic 2023 | 20.87 | 21.86 | 20.76 | 21.19 | 21.19 | 627,400 |
| 18 dic 2023 | 20.75 | 20.97 | 20.33 | 20.57 | 20.57 | 876,600 |
| 15 dic 2023 | 21.38 | 21.88 | 20.81 | 20.92 | 20.92 | 3,355,400 |
| 14 dic 2023 | 20.70 | 21.40 | 20.69 | 21.22 | 21.22 | 656,900 |
| 13 dic 2023 | 19.29 | 20.60 | 19.29 | 20.55 | 20.55 | 569,100 |
| 12 dic 2023 | 19.51 | 19.64 | 19.26 | 19.40 | 19.40 | 332,600 |
| 11 dic 2023 | 20.36 | 20.39 | 19.59 | 19.63 | 19.63 | 367,600 |
| 08 dic 2023 | 20.16 | 20.58 | 19.77 | 20.25 | 20.25 | 510,600 |
| *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.