Mercado fechado

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,32-1,36 (-0,98%)
No fechamento: 04:00PM EDT
137,50 +0,18 (+0,13%)
Pós-fechamento: 07:24PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024138,68140,07136,29137,32137,32912.920
27 de mar. de 2024135,51138,68134,47138,68138,68951.500
26 de mar. de 2024134,43135,86133,44133,80133,801.126.900
25 de mar. de 2024137,24137,53132,77134,06134,06967.000
22 de mar. de 2024137,02137,49133,87137,24137,241.294.900
21 de mar. de 2024140,71144,19136,42137,45137,451.987.200
20 de mar. de 2024132,68133,29129,75133,19133,191.275.400
19 de mar. de 2024128,88135,81128,49133,16133,163.055.300
18 de mar. de 2024128,38131,58125,82130,14130,142.846.600
15 de mar. de 2024127,50128,55126,28127,73127,732.239.500
14 de mar. de 2024131,94133,20126,20128,10128,101.437.700
13 de mar. de 2024132,00135,61131,60132,78132,781.589.900
12 de mar. de 2024138,94138,94132,62132,71132,712.134.100
11 de mar. de 2024136,30140,22135,52139,06139,061.342.600
08 de mar. de 2024137,23139,84134,28135,43135,431.921.800
07 de mar. de 2024136,82138,77135,30136,00136,001.148.400
06 de mar. de 2024136,31137,19133,38135,13135,131.180.200
05 de mar. de 2024136,20137,39134,42134,68134,681.432.200
04 de mar. de 2024140,25140,80135,92137,70137,701.476.400
01 de mar. de 2024139,20142,70135,47140,50140,501.865.400
29 de fev. de 2024143,97146,08139,78139,83139,831.226.300
28 de fev. de 2024138,32143,17138,12140,98140,981.180.800
27 de fev. de 2024137,03140,05134,79139,76139,761.322.800
26 de fev. de 2024135,01139,66135,00136,97136,972.048.900
23 de fev. de 2024135,77136,61132,91133,00133,001.321.900
22 de fev. de 2024137,34137,41134,15135,55135,552.100.100
21 de fev. de 2024137,50139,14133,87136,41136,411.529.900
20 de fev. de 2024141,72142,90138,60140,05140,051.363.200
16 de fev. de 2024144,17147,25142,70143,41143,411.878.100
15 de fev. de 2024142,17147,00141,00146,07146,071.469.000
14 de fev. de 2024135,02140,95134,02140,74140,741.735.200
13 de fev. de 2024136,49137,96129,63133,74133,742.320.100
12 de fev. de 2024137,84140,32135,31139,96139,962.602.800
09 de fev. de 2024143,75147,70135,30137,84137,843.727.900
08 de fev. de 2024142,47144,85139,19143,33143,332.435.400
07 de fev. de 2024145,09145,09139,91142,94142,941.715.800
06 de fev. de 2024142,10146,12141,21144,89144,891.766.400
05 de fev. de 2024142,90143,27141,34142,23142,231.302.700
02 de fev. de 2024143,87145,04141,56144,21144,211.157.800
01 de fev. de 2024143,69145,93143,00145,74145,741.581.400
31 de jan. de 2024146,48148,19142,46143,01143,011.978.800
30 de jan. de 2024144,66147,95144,66147,20147,201.457.500
29 de jan. de 2024140,97146,88139,37146,72146,721.418.000
26 de jan. de 2024145,17145,47140,14140,63140,632.048.700
25 de jan. de 2024143,69144,82139,63142,76142,761.440.800
24 de jan. de 2024142,50142,50139,90141,01141,012.116.400
23 de jan. de 2024140,54141,00137,60140,75140,751.293.100
22 de jan. de 2024137,02140,75136,65138,88138,881.446.800
19 de jan. de 2024134,00136,75132,55135,88135,882.110.800
18 de jan. de 2024134,13135,30132,17134,24134,241.595.800
17 de jan. de 2024132,30134,47130,98133,56133,561.555.800
16 de jan. de 2024135,28137,23133,67135,14135,142.220.900
12 de jan. de 2024141,22143,31137,27138,04138,041.564.700
11 de jan. de 2024139,84143,19137,03141,01141,013.141.200
10 de jan. de 2024139,57142,97137,85140,63140,632.683.000
09 de jan. de 2024139,17147,00136,24139,74139,743.688.300
08 de jan. de 2024129,28135,36128,25133,66133,661.651.300
05 de jan. de 2024128,09134,06128,05130,48130,481.637.600
04 de jan. de 2024128,76132,34128,13131,43131,431.587.100
03 de jan. de 2024136,43136,43128,80130,34130,342.137.300
02 de jan. de 2024137,89139,55135,62137,61137,612.178.700
29 de dez. de 2023141,22142,76138,50139,24139,241.225.300
28 de dez. de 2023142,34142,96141,20142,13142,13934.200
27 de dez. de 2023141,51142,76139,81142,53142,531.224.000
26 de dez. de 2023140,69141,61139,25140,64140,641.073.500
22 de dez. de 2023140,50142,89138,10140,00140,001.659.600
21 de dez. de 2023139,12143,93139,00140,23140,232.534.700
20 de dez. de 2023139,00143,75136,80136,90136,902.715.200
19 de dez. de 2023131,77140,22130,62139,53139,534.116.500
18 de dez. de 2023132,04132,63126,40129,10129,103.511.000
15 de dez. de 2023133,71134,34126,82127,10127,104.528.500
14 de dez. de 2023129,80136,68129,69131,49131,493.713.700
13 de dez. de 2023118,26127,38118,02126,67126,673.079.200
12 de dez. de 2023115,70118,25112,53117,64117,642.391.400
11 de dez. de 2023115,70118,23113,29117,64117,641.977.800
08 de dez. de 2023116,22117,52112,90112,94112,942.338.500
07 de dez. de 2023113,24117,60113,00117,13117,132.159.100
06 de dez. de 2023113,33117,79111,89113,99113,991.959.700
05 de dez. de 2023113,07114,86110,77111,76111,762.126.900
04 de dez. de 2023109,77115,89109,58114,34114,343.755.500
01 de dez. de 2023101,43110,58100,19109,79109,794.135.100
30 de nov. de 2023101,67102,2799,23101,95101,953.332.300
29 de nov. de 202397,21102,9097,21101,57101,573.683.800
28 de nov. de 202394,7096,7893,5196,5496,543.464.200
27 de nov. de 202396,8697,8094,5494,6594,653.281.400
24 de nov. de 202397,0098,8296,2298,3498,341.857.700
22 de nov. de 202397,5298,8596,9197,7697,762.431.700
21 de nov. de 202397,7299,2394,8195,9795,973.332.500
20 de nov. de 202395,0097,6593,3997,6197,618.621.400
17 de nov. de 202395,9996,2092,6994,3294,326.943.200
16 de nov. de 2023100,19101,7494,9195,2095,203.243.000
15 de nov. de 202398,12102,5097,11100,17100,173.663.900
14 de nov. de 202395,3399,5995,1897,4997,493.905.700
13 de nov. de 202397,5197,7592,2692,7992,793.965.800
10 de nov. de 202394,0298,5689,0098,3798,379.080.300
09 de nov. de 2023111,45111,62106,52106,98106,982.392.100
08 de nov. de 2023113,58114,46110,42110,70110,702.008.200
07 de nov. de 2023112,84115,23112,13114,50114,501.303.800
06 de nov. de 2023116,51116,89112,34112,84112,841.437.700
03 de nov. de 2023114,96118,38114,96116,92116,921.502.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...