Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INCY.US
51.74+0.09(+0.17%)(czas lokalny: 24.04.2024 16:00)Incyte Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 51.65 | 51.84 | 51.14 | 51.74 | 1 564 434 | 0 |
23.04.2024 | 52.00 | 52.22 | 51.39 | 51.65 | 2 493 676 | 0 |
22.04.2024 | 52.43 | 52.62 | 51.88 | 51.92 | 1 751 676 | 0 |
19.04.2024 | 52.97 | 53.00 | 52.00 | 52.35 | 2 181 297 | 0 |
18.04.2024 | 52.96 | 53.15 | 52.26 | 52.82 | 1 830 343 | 0 |
17.04.2024 | 53.22 | 53.80 | 52.70 | 52.72 | 2 525 527 | 0 |
16.04.2024 | 53.34 | 54.09 | 53.15 | 53.22 | 1 465 377 | 0 |
15.04.2024 | 54.02 | 54.31 | 53.41 | 53.43 | 1 574 419 | 0 |
12.04.2024 | 54.72 | 55.03 | 53.76 | 53.85 | 1 227 465 | 0 |
11.04.2024 | 55.34 | 55.99 | 54.63 | 54.92 | 1 580 963 | 0 |
10.04.2024 | 54.85 | 55.25 | 54.47 | 55.00 | 1 052 587 | 0 |
09.04.2024 | 55.20 | 56.46 | 55.19 | 55.30 | 1 483 440 | 0 |
08.04.2024 | 54.97 | 55.45 | 54.42 | 55.05 | 1 238 969 | 0 |
05.04.2024 | 54.63 | 55.41 | 54.26 | 55.24 | 1 603 328 | 0 |
04.04.2024 | 55.55 | 55.85 | 54.82 | 54.99 | 1 546 103 | 0 |
03.04.2024 | 55.84 | 56.21 | 55.00 | 55.31 | 1 909 866 | 0 |
02.04.2024 | 56.56 | 57.15 | 55.79 | 55.83 | 2 088 947 | 0 |
01.04.2024 | 56.97 | 57.00 | 56.03 | 56.64 | 1 270 495 | 0 |
28.03.2024 | 57.25 | 56.97 | 56.97 | 56.97 | 1 883 248 | 0 |
27.03.2024 | 56.50 | 57.35 | 56.50 | 57.12 | 1 653 642 | 0 |
26.03.2024 | 57.53 | 57.57 | 56.51 | 56.55 | 1 805 731 | 0 |
25.03.2024 | 57.14 | 57.59 | 56.57 | 57.48 | 1 882 931 | 0 |
22.03.2024 | 57.98 | 58.05 | 56.96 | 56.98 | 1 192 639 | 0 |
21.03.2024 | 58.57 | 59.03 | 57.47 | 57.72 | 1 535 769 | 0 |
20.03.2024 | 58.03 | 58.43 | 57.49 | 58.24 | 1 714 309 | 0 |
19.03.2024 | 57.70 | 58.44 | 57.18 | 58.33 | 2 502 861 | 0 |
18.03.2024 | 58.75 | 58.78 | 57.30 | 57.34 | 1 811 547 | 0 |
15.03.2024 | 58.19 | 58.76 | 57.53 | 58.37 | 4 901 969 | 0 |
14.03.2024 | 58.75 | 59.12 | 58.10 | 58.54 | 1 230 862 | 0 |
13.03.2024 | 59.35 | 60.23 | 58.60 | 58.92 | 1 335 486 | 0 |
12.03.2024 | 60.72 | 60.90 | 58.90 | 59.33 | 1 643 796 | 0 |
11.03.2024 | 60.06 | 61.16 | 59.70 | 60.79 | 2 193 150 | 0 |
08.03.2024 | 59.17 | 60.17 | 59.14 | 60.02 | 1 572 361 | 0 |
07.03.2024 | 59.49 | 59.72 | 58.33 | 59.03 | 1 581 732 | 0 |
06.03.2024 | 59.21 | 59.70 | 58.52 | 59.26 | 1 797 523 | 0 |
05.03.2024 | 59.96 | 60.19 | 58.07 | 58.90 | 1 876 797 | 0 |
04.03.2024 | 59.25 | 59.77 | 58.07 | 59.72 | 1 663 275 | 0 |
01.03.2024 | 58.70 | 59.66 | 58.37 | 59.05 | 1 574 698 | 0 |
29.02.2024 | 60.21 | 60.21 | 58.25 | 58.36 | 3 086 977 | 0 |
28.02.2024 | 60.77 | 61.00 | 59.91 | 59.98 | 1 118 697 | 0 |
27.02.2024 | 60.65 | 61.48 | 59.73 | 61.00 | 1 370 002 | 0 |
26.02.2024 | 60.33 | 61.44 | 60.10 | 60.53 | 1 246 939 | 0 |
23.02.2024 | 61.80 | 61.87 | 60.31 | 60.59 | 1 373 232 | 0 |
22.02.2024 | 60.33 | 61.34 | 59.46 | 60.91 | 1 701 518 | 0 |
21.02.2024 | 59.08 | 60.46 | 59.05 | 60.33 | 1 960 923 | 0 |
20.02.2024 | 57.79 | 59.50 | 57.62 | 58.82 | 2 167 035 | 0 |
16.02.2024 | 58.88 | 57.96 | 57.96 | 57.96 | 1 132 034 | 0 |
15.02.2024 | 58.10 | 59.87 | 57.89 | 58.97 | 1 436 639 | 0 |
14.02.2024 | 58.59 | 60.20 | 57.51 | 57.89 | 2 235 715 | 0 |
13.02.2024 | 60.04 | 60.70 | 57.83 | 59.34 | 3 494 636 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus