XNAS
Datos históricos de Novocure Ltd
Novocure Ltd · NVCR
$14.58
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:21:16 UTC
- Variación en el periodo
- +8.08%
- Máximo
- US$21.45
- 24 de julio de 2026
- Mínimo
- US$9.82
- 5 de febrero de 2026
- Volumen medio diario
- 1.65 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 | 14.17 | 14.78 | 14.14 | 14.58 | +2.53% | 1.02 M |
| 8 oct 2026 | 14.59 | 14.59 | 13.82 | 14.22 | −3.00% | 2.96 M |
| 7 oct 2026 | 14.84 | 15.12 | 14.59 | 14.66 | −2.07% | 3.51 M |
| 6 oct 2026 | 15.27 | 15.88 | 14.90 | 14.97 | −1.51% | 1.76 M |
| 5 oct 2026 | 14.83 | 15.30 | 14.56 | 15.20 | +1.74% | 1.78 M |
| 2 oct 2026 | 16.24 | 16.24 | 14.92 | 14.94 | −6.16% | 1.7 M |
| 1 oct 2026 | 15.81 | 16.44 | 15.77 | 15.92 | −0.19% | 1.21 M |
| 30 sep 2026 | 16.01 | 16.10 | 15.73 | 15.95 | −0.25% | 1.88 M |
| 29 sep 2026 | 15.87 | 16.07 | 15.64 | 15.99 | +1.01% | 728,540.902 |
| 28 sep 2026 | 15.68 | 15.90 | 15.20 | 15.83 | −0.06% | 895,992.048 |
| 25 sep 2026 | 16.20 | 16.27 | 15.82 | 15.84 | −2.22% | 1.03 M |
| 24 sep 2026 | 16.43 | 16.43 | 15.73 | 16.20 | −0.31% | 1.14 M |
| 23 sep 2026 | 16.53 | 16.75 | 15.97 | 16.25 | −2.52% | 777,756.29 |
| 22 sep 2026 | 16.70 | 16.79 | 16.54 | 16.67 | +0.85% | 1.04 M |
| 21 sep 2026 | 16.87 | 16.87 | 16.37 | 16.53 | −0.96% | 633,460.983 |
| 18 sep 2026 | 16.70 | 16.87 | 16.53 | 16.69 | −0.18% | 1.15 M |
| 17 sep 2026 | 16.58 | 16.99 | 16.13 | 16.72 | +3.08% | 1.48 M |
| 16 sep 2026 | 16.18 | 16.55 | 16.01 | 16.22 | +0.43% | 1.64 M |
| 15 sep 2026 | 16.13 | 16.66 | 15.96 | 16.15 | −0.43% | 914,851.248 |
| 14 sep 2026 | 15.49 | 16.25 | 15.29 | 16.22 | +4.58% | 1.05 M |
| 11 sep 2026 | 15.50 | 16.00 | 15.35 | 15.51 | +1.04% | 1.13 M |
| 10 sep 2026 | 15.26 | 16.07 | 15.10 | 15.35 | −1.79% | 1.39 M |
| 9 sep 2026 | 16.56 | 16.65 | 15.60 | 15.63 | −7.24% | 996,520.801 |
| 8 sep 2026 | 17.64 | 17.78 | 16.57 | 16.85 | −6.08% | 1.46 M |
| 4 sep 2026 | 17.53 | 18.02 | 17.47 | 17.94 | +1.70% | 732,170.303 |
| 3 sep 2026 | 17.94 | 18.05 | 17.42 | 17.64 | −1.07% | 613,412.403 |
| 2 sep 2026 | 17.88 | 18.59 | 17.50 | 17.83 | +2.59% | 1.32 M |
| 1 sep 2026 | 17.36 | 17.88 | 17.29 | 17.38 | −1.53% | 800,360.738 |
| 31 ago 2026 | 17.55 | 17.97 | 17.39 | 17.65 | −0.95% | 914,820.328 |
| 28 ago 2026 | 17.99 | 18.16 | 17.42 | 17.82 | −0.94% | 855,579.45 |
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.