INDV

Datos Históricos Indivior

INDV Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Ene 2022 224.80 -8.40 -3.6% 230.00 234.60 224.80 1,275,801
21 Ene 2022 233.20 -6.80 -2.83% 238.20 241.40 233.20 1,554,970
20 Ene 2022 240.00 8.20 3.54% 235.00 241.00 230.60 1,228,895
19 Ene 2022 231.80 0.20 0.09% 226.00 234.20 226.00 4,670,512
18 Ene 2022 231.60 -0.60 -0.26% 232.40 233.80 227.80 2,253,727
17 Ene 2022 232.20 5.60 2.47% 226.60 234.80 226.60 1,360,056
14 Ene 2022 226.60 2.40 1.07% 222.40 227.00 221.60 1,124,458
13 Ene 2022 224.20 -5.80 -2.52% 224.00 227.20 224.00 3,628,578
12 Ene 2022 230.00 2.60 1.14% 232.40 232.40 226.80 1,108,821
11 Ene 2022 227.40 3.40 1.52% 224.40 227.40 223.80 1,168,037
10 Ene 2022 224.00 -6.80 -2.95% 236.80 236.80 222.00 2,587,271
07 Ene 2022 230.80 -4.00 -1.7% 240.00 240.00 230.80 757,490
06 Ene 2022 234.80 -7.20 -2.98% 237.80 238.80 232.00 1,300,406
05 Ene 2022 242.00 -1.20 -0.49% 243.00 247.60 241.60 1,003,133
04 Ene 2022 243.20 -13.80 -5.37% 258.00 258.00 242.20 1,606,066
03 Ene 2022 257.00 0.00 +0.00% 261.40 261.40 253.60 0.00
31 Dic 2021 257.00 0.00 +0.00% 261.40 261.40 253.60 0.00
31 Dic 2021 257.00 1.00 0.39% 261.40 261.40 253.60 589,402
30 Dic 2021 256.00 -4.00 -1.54% 254.40 260.60 254.40 554,695
29 Dic 2021 260.00 1.40 0.54% 259.20 264.60 259.20 1,059,787
28 Dic 2021 258.60 0.00 +0.00% 260.00 261.00 258.60 0.00
27 Dic 2021 258.60 0.00 +0.00% 260.00 261.00 258.60 0.00
24 Dic 2021 258.60 -1.00 -0.39% 260.00 261.00 258.60 187,664
23 Dic 2021 259.60 -1.00 -0.38% 258.20 265.60 258.20 892,913
22 Dic 2021 260.60 9.00 3.58% 248.20 261.40 248.20 1,079,093
21 Dic 2021 251.60 -6.00 -2.33% 259.20 260.60 250.80 2,149,558
20 Dic 2021 257.60 5.80 2.3% 249.60 258.20 245.00 1,566,741
17 Dic 2021 251.80 2.80 1.12% 253.80 253.80 245.00 10,673,459
16 Dic 2021 249.00 8.00 3.32% 244.60 252.60 242.00 2,754,613
15 Dic 2021 241.00 10.60 4.6% 224.20 241.00 224.20 3,189,942
14 Dic 2021 230.40 2.40 1.05% 233.40 233.40 223.60 2,538,052
13 Dic 2021 228.00 0.60 0.26% 226.80 232.00 226.40 1,331,621
10 Dic 2021 227.40 1.40 0.62% 220.20 228.40 220.20 1,486,772
09 Dic 2021 226.00 0.00 0.0% 230.00 230.40 225.80 1,113,107
08 Dic 2021 226.00 -0.40 -0.18% 232.60 234.00 226.00 1,822,920
07 Dic 2021 226.40 8.60 3.95% 221.00 228.20 218.20 1,650,556
06 Dic 2021 217.80 -1.00 -0.46% 220.80 221.80 217.80 1,526,622
03 Dic 2021 218.80 -3.60 -1.62% 218.80 225.20 217.00 2,466,276
02 Dic 2021 222.40 -2.20 -0.98% 223.60 225.40 221.20 1,945,205
01 Dic 2021 224.60 -5.20 -2.26% 228.60 229.60 223.60 1,769,702
30 Nov 2021 229.80 -2.20 -0.95% 228.00 234.20 226.20 2,474,797
29 Nov 2021 232.00 2.60 1.13% 236.60 236.60 227.80 3,418,044
26 Nov 2021 229.40 -6.40 -2.71% 230.40 236.60 229.40 1,910,471
25 Nov 2021 235.80 0.60 0.26% 235.60 240.20 233.60 1,240,208
24 Nov 2021 235.20 -0.20 -0.08% 233.00 240.00 233.00 1,518,901
23 Nov 2021 235.40 -6.60 -2.73% 241.00 241.40 232.40 2,671,722
22 Nov 2021 242.00 -11.00 -4.35% 253.20 253.20 242.00 1,686,922
19 Nov 2021 253.00 5.60 2.26% 245.00 254.80 244.20 2,512,891
18 Nov 2021 247.40 5.60 2.32% 241.40 249.20 241.00 2,488,626
17 Nov 2021 241.80 9.80 4.22% 230.00 245.60 228.60 4,589,293
16 Nov 2021 232.00 -0.80 -0.34% 232.80 238.80 230.00 3,678,370
15 Nov 2021 232.80 0.60 0.26% 232.00 235.00 228.80 2,034,050
12 Nov 2021 232.20 -2.20 -0.94% 233.40 240.60 230.20 3,742,116
11 Nov 2021 234.40 -11.20 -4.56% 244.80 249.20 233.40 4,366,396
10 Nov 2021 245.60 -15.00 -5.76% 256.00 259.40 237.80 24,057,516
09 Nov 2021 260.60 -1.00 -0.38% 262.00 265.00 260.60 2,151,391
08 Nov 2021 261.60 7.40 2.91% 260.00 265.00 254.40 1,564,741
05 Nov 2021 254.20 -6.20 -2.38% 260.20 265.20 254.20 2,390,678
04 Nov 2021 260.40 2.40 0.93% 255.80 265.20 255.80 4,525,410
03 Nov 2021 258.00 8.00 3.2% 249.00 258.00 247.80 5,279,568
02 Nov 2021 250.00 3.40 1.38% 245.20 251.00 245.20 2,166,323
01 Nov 2021 246.60 3.40 1.4% 244.20 251.20 242.80 2,197,583
29 Oct 2021 243.20 0.00 +0.00% 244.80 246.60 236.40 0.00
29 Oct 2021 243.20 -2.80 -1.14% 244.80 246.60 236.40 2,133,091
28 Oct 2021 246.00 11.00 4.68% 240.00 247.60 228.00 3,094,865
27 Oct 2021 235.00 -1.00 -0.42% 239.20 240.00 234.60 2,172,351
Su Consulta Reciente
LSE
INDV
Indivior
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220125 17:27:41