XNAS
Datos históricos de Amarin Corporation plc
Amarin Corporation plc · AMRN
$11.90
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 18:28:12 UTC
- Variación en el periodo
- −34.01%
- Máximo
- US$20.90
- 24 de octubre de 2025
- Mínimo
- US$11.83
- 6 de octubre de 2026
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.99 | 12.20 | 11.95 | 12.03 | +0.33% | 44,854.475 |
| 8 oct 2026 | 11.91 | 12.08 | 11.85 | 11.99 | −0.25% | 61,581.655 |
| 7 oct 2026 | 12.00 | 12.05 | 11.86 | 12.02 | −0.41% | 74,942.371 |
| 6 oct 2026 | 12.09 | 12.28 | 11.83 | 12.07 | −0.17% | 75,422.762 |
| 5 oct 2026 | 12.29 | 12.34 | 12.00 | 12.09 | −2.11% | 79,841.32 |
| 2 oct 2026 | 13.00 | 13.02 | 12.31 | 12.35 | −2.91% | 100,386.234 |
| 1 oct 2026 | 13.00 | 13.04 | 12.63 | 12.72 | −2.15% | 77,327.031 |
| 30 sep 2026 | 13.01 | 13.23 | 12.98 | 13.00 | −1.07% | 62,544.826 |
| 29 sep 2026 | 13.24 | 13.28 | 13.04 | 13.14 | −0.83% | 19,815.712 |
| 28 sep 2026 | 13.19 | 13.47 | 13.06 | 13.25 | +0.38% | 22,788.883 |
| 25 sep 2026 | 13.40 | 13.40 | 13.00 | 13.20 | −1.71% | 127,281.63 |
| 24 sep 2026 | 13.58 | 13.63 | 13.40 | 13.43 | −2.11% | 47,935.762 |
| 23 sep 2026 | 13.71 | 13.81 | 13.50 | 13.72 | −0.22% | 59,839.139 |
| 22 sep 2026 | 13.52 | 13.90 | 13.52 | 13.75 | +2.00% | 59,062.101 |
| 21 sep 2026 | 13.63 | 13.80 | 13.38 | 13.48 | −1.10% | 38,789.712 |
| 18 sep 2026 | 13.84 | 13.90 | 13.58 | 13.63 | −1.73% | 50,664.845 |
| 17 sep 2026 | 13.92 | 13.95 | 13.72 | 13.87 | +0.22% | 24,335.739 |
| 16 sep 2026 | 13.97 | 14.08 | 13.78 | 13.84 | −0.65% | 45,089.333 |
| 15 sep 2026 | 13.95 | 13.97 | 13.72 | 13.93 | −0.50% | 41,106.193 |
| 14 sep 2026 | 13.76 | 14.08 | 13.76 | 14.00 | +1.45% | 38,269.894 |
| 11 sep 2026 | 14.09 | 14.10 | 13.68 | 13.80 | −1.71% | 49,369.661 |
| 10 sep 2026 | 14.27 | 14.30 | 13.90 | 14.04 | −2.43% | 51,753.39 |
| 9 sep 2026 | 14.17 | 14.40 | 14.07 | 14.39 | +0.98% | 33,687.418 |
| 8 sep 2026 | 13.52 | 14.30 | 13.19 | 14.25 | +4.55% | 99,807.256 |
| 4 sep 2026 | 13.67 | 13.85 | 13.52 | 13.63 | −0.58% | 80,559.665 |
| 3 sep 2026 | 13.68 | 13.87 | 13.60 | 13.71 | +0.07% | 48,444.898 |
| 2 sep 2026 | 13.88 | 14.02 | 13.68 | 13.70 | −1.05% | 45,612.863 |
| 1 sep 2026 | 13.81 | 14.19 | 13.81 | 13.85 | −0.25% | 39,937.502 |
| 31 ago 2026 | 13.97 | 14.32 | 13.73 | 13.88 | −0.64% | 40,870.03 |
| 28 ago 2026 | 14.15 | 14.90 | 13.88 | 13.97 | −0.71% | 78,195.835 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.