XNAS
Datos históricos de Immunocore Holdings plc
Immunocore Holdings plc · IMCR
$29.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:54 UTC
- Variación en el periodo
- −9.29%
- Máximo
- US$40.71
- 5 de diciembre de 2025
- Mínimo
- US$27.56
- 1 de mayo de 2026
- Volumen medio diario
- 0.42 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 | 29.06 | 29.73 | 29.03 | 29.39 | +1.03% | 452,840.728 |
| 8 oct 2026 | 29.19 | 29.62 | 28.66 | 29.09 | −1.09% | 424,562.683 |
| 7 oct 2026 | 29.55 | 29.82 | 29.15 | 29.41 | −0.47% | 343,752.114 |
| 6 oct 2026 | 29.93 | 30.35 | 29.40 | 29.55 | −0.14% | 662,603.419 |
| 5 oct 2026 | 29.98 | 30.48 | 29.39 | 29.59 | −0.40% | 329,450.911 |
| 2 oct 2026 | 30.78 | 30.79 | 29.23 | 29.71 | −2.72% | 657,606.129 |
| 1 oct 2026 | 30.38 | 31.19 | 30.06 | 30.54 | +0.83% | 769,656.886 |
| 30 sep 2026 | 30.90 | 31.28 | 30.22 | 30.29 | −1.82% | 622,914.767 |
| 29 sep 2026 | 30.78 | 30.93 | 30.27 | 30.85 | +0.69% | 344,215.019 |
| 28 sep 2026 | 30.70 | 30.92 | 30.10 | 30.64 | −0.26% | 266,623.454 |
| 25 sep 2026 | 31.35 | 31.35 | 30.43 | 30.72 | −1.82% | 271,995.618 |
| 24 sep 2026 | 31.55 | 33.86 | 30.71 | 31.29 | −0.79% | 640,552.601 |
| 23 sep 2026 | 32.42 | 32.42 | 31.10 | 31.54 | −2.71% | 411,737.657 |
| 22 sep 2026 | 32.83 | 32.83 | 31.82 | 32.42 | +0.75% | 281,253.531 |
| 21 sep 2026 | 32.00 | 32.45 | 31.88 | 32.18 | +0.56% | 265,975.968 |
| 18 sep 2026 | 32.07 | 32.65 | 31.63 | 32.00 | −0.93% | 475,903.868 |
| 17 sep 2026 | 31.63 | 32.59 | 31.50 | 32.30 | +2.25% | 259,262.224 |
| 16 sep 2026 | 31.67 | 32.04 | 31.14 | 31.59 | −0.58% | 460,267.7 |
| 15 sep 2026 | 32.52 | 32.80 | 31.16 | 31.78 | −2.11% | 653,905.652 |
| 14 sep 2026 | 32.90 | 33.85 | 32.39 | 32.46 | −0.43% | 318,385.433 |
| 11 sep 2026 | 33.69 | 33.69 | 32.48 | 32.60 | −2.92% | 313,504.746 |
| 10 sep 2026 | 34.16 | 34.38 | 33.13 | 33.58 | −2.58% | 237,137.585 |
| 9 sep 2026 | 35.16 | 35.35 | 34.29 | 34.47 | −2.52% | 337,075.409 |
| 8 sep 2026 | 35.83 | 35.83 | 35.04 | 35.36 | −2.13% | 468,741.21 |
| 4 sep 2026 | 37.24 | 37.43 | 35.98 | 36.13 | −3.83% | 231,712.451 |
| 3 sep 2026 | 37.20 | 37.66 | 36.70 | 37.57 | +0.54% | 245,973.565 |
| 2 sep 2026 | 37.17 | 37.95 | 36.23 | 37.37 | +1.38% | 220,689.119 |
| 1 sep 2026 | 36.50 | 36.98 | 35.85 | 36.86 | +1.49% | 790,814.485 |
| 31 ago 2026 | 36.36 | 36.41 | 35.50 | 36.32 | −0.82% | 271,609.179 |
| 28 ago 2026 | 36.64 | 36.78 | 36.05 | 36.62 | −0.35% | 300,326.558 |
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.