Mercado Cerrado: Mira las sesiones en DIRECTO anteriores.

Cotización acciones II-VI Incorporated (IIVI)

Cotización de II-VI Incorporated (IIVI) – Nasdaq Global Select

Datos del 2019-04-29: Apertura: 39.25$ Cierre: 38.92$ Cambio Neto: -0.21$ (-0.537%)

Información de II-VI Incorporated a fecha de 2019-05-03


II-VI Inc develops and manufactures engineered materials and opto-electronic components and products for precision use in industrial, optical communications, military, semiconductor and life science applications.
Símbolo: IIVI
Nombre: II-VI Incorporated
Mercado: Nasdaq Global Select
Industria: Computer Hardware
Sector: Technology
Web: http://www.ii-vi.com
Logo de II-VI Incorporated
Apertura: 38.19$
Cierre: 40.4$
Máx. Día: 40.46$
Mín. Día: 37.88$
Ch Neto: 2.31$
Ch(%): 6.065%
Vol M.: 662348
Mostrando 100 de 162 acciones de la industria: Computer Hardware
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
07-23AAPL190.64 191.61189.56 191.960.17 0.08915970905 22009631
07-23AEIS59.6 59.3458.11 59.7-0.5 -0.836240367 395222
07-23AEMD1.35 1.311.29 1.350.017 1.31592442 89670
07-23AEY1.47 1.491.443 1.50.03 2.0553121 52271
07-23ALOT18.4 18.418.4 18.60 029245 22618
07-23AMOT47.74 48.0347.74 48.380.33 0.69224520 49004
07-23AMSC5.1 5.075.01 5.15-0.05 -0.977196078 255882
07-23ANET269.49 268.39263.5 270.87-0.45 -0.167570591 715037
07-23APH88.18 8887.71 88.29-0.4 -0.4521069107 1111005
07-23APWC2.6 2.62.56 2.626-0.0348 -1.3218206 7851
07-23ARW76.51 76.1975.64 76.62-0.58 -0.756283121 408872
07-23AUO4.11 4.114.1 4.120 0475930 912995
07-23AVT43.48 43.3342.98 43.492-0.28 -0.642682168 1082847
07-23AVX18.02 17.8717.74 18.05-0.18 -0.997196532 248964
07-23AYI130.31 130.27129.1 131.86-0.02 -0.015304379 1111242
07-23BDC62.7 62.6261.74 63.07-0.32 -0.508257156 427399
07-23BDC-B88.44 85.9485.94 85.94-0.22 -0.25525290 29617
07-20BELFA21.25 21.521.26 21.26-0.24 -1.116339 1361
07-23BELFB23.05 22.8522.6 23.15-0.1 -0.4369793 22992
07-23BHE29.3 29.629.05 29.650.25 0.852173081 333682
07-23BMI52.95 52.5552.5 53.30 0164143 121329
07-23BNSO3.55 3.583.57 3.5880.0028 0.0781132 17980
07-23BW2.39 2.312.285 2.4-0.09 -3.75550035 1779470
07-23CBAK0.94 0.8990.892 0.94-0.008 -0.8822279 53825
07-23CGNX44.97 44.8143.81 45.07-0.14 -0.311925979 1092376
07-23CLS12.33 12.312.2 12.33-0.02 -0.162163466 301421
07-23CNXN34.43 34.4734.06 34.9960.04 0.11640782 58931
07-23COHR169.09 171.45166.311 171.732.35 1.39450199 492990
07-23CPSH1.47 1.450 0-0.01 -0.68559 10118
07-23CRAY25.8 25.625.45 26.3-0.15 -0.583128402 207547
07-23CTRL25.15 25.13524.67 25.16-0.075 -0.298140093 248951
07-23CTS37.4 3736.95 37.45-0.5 -1.333289236 172437
07-23CUI2.84 2.872.82 2.90.04 1.41333754 72019
07-23CYBE19.2 19.118.85 19.25-0.15 -0.77932166 83265
07-23DAIO6.63 6.426.36 6.63-0.19 -2.87429530 45683
07-23DAKT8.4 8.378.32 8.48-0.04 -0.476108001 213489
07-23DDD15 15.4514.75 15.510.45 31389652 1891585
07-23DPW0.58 0.55040.5454 0.580.0074 1.3632815534 2391270
07-23DYSL1.37 1.371.34 1.370.0101 0.7431214 12736
07-23EFII34.81 34.8834.07 35-0.01 -0.029134976 429423
07-23ELSE4 44.01 4.010.0592 1.5021066 2109
07-23ELTK3.83 3.863.776 3.98-0.06 -1.5313586 22590
07-23ENR64 63.6663.47 64.47-0.25 -0.391538287 570137
07-23ENS76.95 76.9375.97 77.11-0.3 -0.38882646 175651
07-23ESE61.15 62.2561 62.551.15 1.88286453 77412
07-23ESP25.5 25.6425.5 25.660.14 0.5493013 3029
07-23FARO57.75 58.157.55 58.250.15 0.25951054 87027
07-23FIT6.1 6.025.94 6.14-0.05 -0.8246161751 8914893
07-23FLEX15.02 15.1814.825 15.280.08 0.535837095 4006375
07-23FLIR53.93 53.0349.42 53.98-0.97 -1.796761097 956738
07-23FN39.7 39.9839.09 40.170.04 0.1256620 295956
07-23FRSX3.01 3.013 3.027-0.0559 -1.8234397 93186
07-23FTV77.43 76.1876.12 77.56-1.46 -1.881415317 1969503
07-23GDI27.82 27.1627.15 27.83-0.67 -2.407692978 1687360
07-23GDS44.48 43.4643.12 45.1-1.35 -3.013653943 980374
07-23GLW29.1 29.3628.98 29.410.24 0.8244078496 5224061
07-23GPRO6.26 6.196.08 6.26-0.07 -1.1181677016 3470073
07-23GRMN64.54 63.8763.82 64.56-0.68 -1.053889914 864136
07-23HBB27.07 26.6426.26 27.21-0.47 -1.73434740 61576
07-23HMI9.23 9.229.01 9.379-0.01 -0.108110919 469506
07-23HPJ2.9 2.952.9 2.95-0.025 -0.8426133 23232
07-23HPQ22.83 23.0422.66 23.150.1 0.4365477560 7602896
07-23HUBB115.09 113.95113.3 115.09-1.3 -1.128823857 501577
07-23HURC44.2 43.843.6 44.3-0.45 -1.0178502 21649
07-23IEC5.5 5.585.46 5.676-0.07 -1.239101868 183918
07-23IIN48.2 50.0548 50.752.05 4.271240260 167207
07-23IIVI44.65 44.8543.3 45.11 2.281544738 504916
07-23INVE4.7 4.84.601 4.850.11 2.34554072 14375
07-23IRBT73.93 73.2571.28 74.53-0.81 -1.0941195403 759248
07-23ITRI61 61.160.2 61.35-0.25 -0.407104407 286491
07-23IVAC5 4.8754.75 5-0.075 -1.515129295 227731
07-23JBL28.51 28.728.03 28.730.14 0.49812731 2195285
07-23KE20 19.9519.75 20.185-0.05 -0.2520311 41293
07-23KEM28.56 28.6928.37 28.87-0.22 -0.7611332049 1453794
07-23KEYS60.4 59.6159.425 60.4-0.98 -1.617758211 897081
07-23KODK3.65 3.53.45 3.65-0.2 -5.405583658 424453
07-23KODK+0.07 0.050.05 0.0650 05040 2484
07-23KODK+A0.04 0.050.05 0.05-0.01 -16.6672960 1713
07-23KOSS2.68 2.82.68 2.930.088 3.24536900 35133
07-23KTCC8.05 8.018 8.16-0.2226 -2.7044590 9081
06-25KYO55.64 55.1555.14 55.74-1.06 -1.88637966 28359
07-23LFUS226.19 224.56223.495 226.19-2.29 -1.009124701 281195
07-23LGL5.34 5.395.221 5.39-0.01 -0.1852260 8916
07-23LINK4.21 4.423.81 4.840.22 5.238121951 38660
07-23LOGI46.52 46.8446.28 46.850.21 0.45233491 201875
07-23LPL9.18 9.369.05 9.38-0.18 -1.887868002 941094
07-23LPTH2.57 2.532.48 2.579-0.03 -1.172100000 136902
07-23LRAD2.93 2.872.85 2.99-0.08 -2.71274074 151024
07-23LUNA3.6 3.553.38 3.6430.06 1.71991324 81794
07-23LYTS5.22 5.25.2 5.28-0.05 -0.95247843 253324
07-23MEI38.85 39.138.45 39.25-0.05 -0.128176139 301834
07-23MIND3.85 3.853.725 3.9250.01 0.2620506 19730
07-23MINDP23.6 23.623.4 23.6-0.0099 -0.0421940 3391
07-23MKSI101.05 100.4598.4 101.149-0.95 -0.937484629 946938
07-23MLAB208.88 206.65205.06 210.4-2.35 -1.12430443 28029
07-23MRCY41.15 40.2940.19 41.15-0.85 -2.066263276 490010
07-23MSN1.46 1.471.46 1.470.02 1.3794845 14438
07-23MTSC54.2 54.4553.9 54.850.2 0.36938810 63315
07-23MVIS1.04 1.031.02 1.059-0.02 -1.905348064 1254729
07-23MXWL4.9 4.944.851 4.970.02 0.407125308 214416
Mostrando 100 de 743 acciones del sectorr: Technology
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
05-03AAOI12.1 12.612.05 12.630.51 4.218568997 610371
05-03AAPL210.78 211.75210.23 211.842.6 1.24321013386 28753429
05-03ABIL1.39 1.361.33 1.43-0.01 -0.7335127 106635
05-03ACIA59.65 5957.18 59.65-1.55 -2.561437593 760538
05-03ACIW35.12 35.4234.97 35.470.44 1.258419072 558788
05-03ACLS21.47 21.9621.33 21.960.69 3.244152045 184476
05-03ACMR17.95 18.317.811 18.50.35 1.9556425 104448
05-03ACN176.8 176.98176.517 177.96-2.41 -1.3432639772 1876022
10-01ACXM49.9 48.4848.435 50.015-0.93 -1.882655272 756578
05-03ADBE282.56 285.58282.39 286.355.94 2.1241942341 2318447
05-03ADI117.58 116.95115.93 117.96-0.01 -0.0092476695 2531732
05-03ADSK174.72 176.7174.06 176.883.34 1.927939769 1620826
05-03ADTN17.16 17.1816.86 17.290.01 0.058287958 398340
05-03AEHR1.65 1.651.64 1.680.02 1.22724661 152676
05-03AEIS57.5 58.9357.21 58.991.57 2.737286183 284740
05-03AEMD0.75 0.73510.731 0.75-0.0099 -1.32921099 123741
05-03AEY1.3 1.31.27 1.30.02 1.5637829 16409
05-03AGMH16.61 16.3116.62 17.124-0.58 -3.4341718 1218
05-03AGYS18.99 19.3518.92 19.40.42 2.21983795 74527
05-03AIRG15.71 16.2515.68 16.370.57 3.63592999 159850
05-03AKAM80.4 80.0379.47 80.88-0.24 -0.2991017988 1244012
05-03AKTS6.27 6.386.25 6.450.1 1.592124135 237759
05-03ALLT7.18 7.157.115 7.24-0.05 -0.69447105 64389
05-03ALOT25 25.0924.8 25.525-0.06 -0.23928322 37541
05-03ALRM70.67 7170.18 71.40.87 1.241289689 327011
05-03ALTR36.97 37.2936.63 37.5250.36 0.975230245 175720
05-03AMAT44.03 43.9643.61 44.1480.26 0.5957317519 8370170
05-03AMBA51 51.1350.6 51.360.4 0.788307942 434192
05-03AMBR9.41 9.639.38 9.680.28 2.99540082 82388
05-03AMD28.3 28.2227.66 28.42-0.07 -0.24755449032 70582162
05-03AMKR8.91 8.418.34 9.07-0.55 -6.1381755777 728677
05-03AMOT39.46 40.4238.6 40.50.51 1.278103401 79288
05-03AMRH0.34 0.3430.33 0.3630.012 3.6251717284 2510652
05-03AMSC10.84 10.910.84 11.120.15 1.395251310 379317
05-03AMSWA13.2 13.3313.2 13.480.13 0.98561243 67417
05-03ANET260.06 278.41251 278.44-32.44 -10.4365744902 779958
05-03ANGI18.04 18.4917.521 18.540.52 2.894991583 1073461
05-03ANSS193.3 192.49191.65 197.051.11 0.58683115 380809
05-03ANY2.59 2.622.57 2.670.045 1.74819930 160195
05-03AOSL11.23 11.9610.2 12.541-0.41 -3.314135414 90988
05-03APH99.77 100.0199.59 100.2750.87 0.8781129925 1242640
05-03APPF88 93.7684.28 94.59-3.28 -3.38466695 140750
05-03APPN31.63 32.1231.01 33.32-4 -11.0742052760 296507
05-03APPS3.93 4.073.9 4.180.18 4.6271241165 1186310
01-09APTI37.98 37.9737.96 37.99-0.01 -0.0261705339 1528794
05-01APWC2.22 2.242.211 2.24-0.01 -0.444676 2360
05-03AQ9.6 9.569.51 9.620.03 0.315186556 231569
04-03ARRS31.66 31.6631.635 31.680 05111765 1716144
05-03ARW75.1 76.1575.1 76.260.96 1.277793783 522428
05-03ASML206.77 208.68206.22 208.692.75 1.335343501 600973
05-03ASUR6.81 6.936.72 7.080.22 3.279129035 317061
05-03ASX4.62 4.64.58 4.630.11 2.45663355 709486
05-03ASYS6.6 6.726.465 6.850.12 1.81839978 112312
05-03ATEN6.46 6.496.39 6.490.08 1.248282542 365824
05-03ATHM114.37 116.85114.01 117.53.01 2.644798151 960763
02-11ATHN134.99 134.99134.97 1350.01 0.0072388659 625926
05-03ATOM2.7 3.282.7 3.3180.58 21.481128205 42850
05-03ATTU23.45 23.4223.42 23.46-0.02 -0.085398562 309524
05-03ATVI48.2 47.1546.16 48.67-2.4 -4.84425633795 7446825
05-03AUDC14.8 14.7714.59 14.970.02 0.136205584 254895
05-03AUO3.5 3.513.49 3.5150.04 1.153192207 753082
05-03AUTO3.18 3.223.155 3.30.04 1.2584808 22917
05-03AVGO314.95 315.71310.69 316.65-0.11 -0.0351894896 2094159
05-03AVID8.58 9.058.5 9.330.5 5.8481174904 647941
05-03AVNW13.45 13.613.259 14.15-0.04 -0.29311937 10132
05-03AVT46.82 46.8245.7 47.2650.02 0.043918991 577097
05-03AVX15.95 16.4215.87 16.480.62 3.924316083 285700
05-03AWRE3.35 3.413.37 3.490.06 1.79110341 9335
05-03AXTI5.65 5.75.64 5.80.04 0.707387481 386530
05-03AYI144.06 145.11143.95 145.920.58 0.401390824 431464
05-03AYX95.97 98.3795.53 98.82.91 3.0482839654 1032356
05-03AZPN120.27 119.79118.96 121.010.19 0.159495697 491040
05-03BAND71.98 69.5264.78 71.98-2.95 -4.0711010146 182767
05-03BB9.29 9.399.24 9.40.17 1.8443319029 5211151
01-04BBOX1.08 1.081.08 1.1-0.015 -1.3769337 302101
05-03BCOV9.94 9.989.84 10.020.08 0.80877989 132171
05-03BDC61.24 61.4960.61 61.631.07 1.771644681 386115
05-03BDC-B83.45 82.7681.6 82.80.98 1.19886455 54358
05-03BDR0.9394 0.950.9002 0.950.0205 2.2055257 12027
05-03BELFA19.75 20.0519.75 20.120.41 2.0881189 548
05-03BELFB22.35 23.0322.35 23.030.98 4.44415115 21719
05-03BHE26.79 27.1926.5 27.240.59 2.218274304 366822
05-03BIDU167.4 167.04166.55 168.340.8 0.4812160226 2860920
05-03BILI17.9 18.1917.75 18.310.47 2.6523220501 5153043
05-03BITA12.45 12.9812.31 13.180.65 5.272773680 855193
05-03BKI55.39 54.9654.83 55.445-0.2 -0.363832051 619996
05-02BKTI4.07 4.054.01 4.07-0.06 -1.4611608 6949
05-03BL50.06 49.7548.86 50.95-3.53 -6.6251588654 425750
05-03BLIN6.31 5.315.28 6.46-0.81 -13.235302867 2418791
05-03BLKB76.16 78.2175.26 78.293.05 4.058275130 288602
05-03BMI55.62 55.4455.4 56.2080.18 0.326106638 175872
05-03BNFT34.63 34.5534.32 35.86-0.71 -2.014749013 608005
05-03BNSO2.64 2.662.64 2.670.04 1.5274604 8847
05-03BOX20.4 20.8120.398 20.840.47 2.311904951 1561895
05-03BOXL3.59 3.833.538 3.950.26 7.283101010 750143
05-03BRKS37.75 39.0837.5 39.1251.23 3.25614054 558992
05-03BRQS3.76 3.763.76 3.81-0.05 -1.3122200 1301
05-03BSQR1.93 1.91.9 1.950 01991 8785
02-15BSTI5.97 5.895.67 6-0.08 -1.34516290 775293
05-03BV16.63 16.7416.47 16.810.24 1.455339640 236208


Advertencia de riesgo: Por favor, recuerda que el Trading es una actividad que pone en riesgo tu dinero y antes de hacerlo debes entender y aceptar los riesgos que eso supone. Curso-Trading.com no ofrece recomendaciones sobre Inversión ni sobre compra o venta de acciones ni de ningún activo financiero. Curso-Trading.com es una web que ofrece información sobre los mercados financieros y Criptodivisas - información de la que no nos responsabilizamos si tuviera algún error - además de publicar cursos de Trading que nos parezcan de calidad e interesantes para nuestros lectores. Es posible que la información mostrada en Curso-Trading.com contenga errores. Usamos fuentes de información de distintos proveedores por lo que no nos podemos hacer responsables de los errores contenidos en dicha información.

Secciones destacadas: