Mercados españoles abiertos en 8 hrs 7 min

BioMarin Pharmaceutical Inc. (BMRN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
79,67+0,58 (+0,73%)
Al cierre: 04:00PM EDT
78,07 -1,60 (-2,01%)
Después del cierre: 06:05PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202478,9279,8177,7579,6779,671.919.602
04 jun 202476,8079,6375,8979,0979,093.772.100
03 jun 202475,7577,7575,4076,4176,412.466.500
31 may 202474,5475,3374,1775,0775,072.545.800
30 may 202475,1975,2973,6874,4874,482.074.000
29 may 202474,1175,3373,6975,0675,062.760.000
28 may 202475,6975,7874,0974,4374,432.864.100
24 may 202475,7775,9675,1275,5275,522.028.900
23 may 202476,1776,1775,0375,9075,902.859.300
22 may 202476,7778,1976,3876,4576,452.746.500
21 may 202476,7277,6176,4077,3477,341.837.600
20 may 202477,5277,5876,2577,0577,051.731.200
17 may 202476,2478,0376,1477,5677,563.433.400
16 may 202480,1880,6676,5276,9776,973.858.000
15 may 202480,1280,9679,9680,4080,402.124.300
14 may 202480,7480,7479,5279,6579,651.530.800
13 may 202481,2481,5780,3780,5080,501.291.800
10 may 202481,1481,9580,7481,0381,031.521.200
09 may 202481,6282,4181,4081,7281,721.155.000
08 may 202482,0083,1981,7981,8381,831.288.600
07 may 202482,4083,0281,7782,5882,58904.800
06 may 202483,2083,5981,8382,1082,10895.200
03 may 202484,8084,8082,3282,4482,441.632.900
02 may 202482,9185,0481,4383,8083,801.221.300
01 may 202481,0783,9880,5083,3383,331.881.800
30 abr 202481,7981,7980,5280,7680,762.018.200
29 abr 202481,6583,8581,4482,1382,132.008.700
26 abr 202482,3383,0980,9080,9180,912.257.100
25 abr 202486,2686,7881,0082,1782,177.884.400
24 abr 202492,6993,0291,0191,2091,201.599.600
23 abr 202490,0392,2289,9392,0692,061.299.100
22 abr 202489,4689,8188,8989,4989,491.257.300
19 abr 202489,6790,1888,2988,6388,631.778.600
18 abr 202490,2591,2189,7890,0790,07944.900
17 abr 202491,1491,5390,0290,4790,471.282.500
16 abr 202490,9391,7890,1690,8790,871.235.800
15 abr 202492,5893,3690,9691,5191,511.942.200
12 abr 202491,2693,2691,0992,2292,222.419.800
11 abr 202490,9991,5989,3391,4691,462.296.900
10 abr 202488,3890,4187,7990,2190,212.204.500
09 abr 202487,3589,1987,3588,9888,981.178.100
08 abr 202487,0088,1186,9587,2887,281.345.000
05 abr 202486,4687,2386,0186,9586,95828.900
04 abr 202486,7888,1386,6386,8986,891.151.900
03 abr 202486,4887,7286,4886,7886,781.166.500
02 abr 202486,2586,9485,6286,8086,801.410.600
01 abr 202486,9887,3186,0987,1087,10715.500
28 mar 202488,3488,6686,6587,3487,341.027.700
27 mar 202488,1888,7487,9288,6188,611.031.700
26 mar 202486,9487,8686,5087,7487,741.346.900
25 mar 202484,7086,9984,7086,5286,521.409.200
22 mar 202484,3585,2983,9085,1385,13876.700
21 mar 202484,9985,2583,8484,1184,11919.100
20 mar 202485,0185,1983,8284,7684,76879.900
19 mar 202484,4385,6083,7785,2785,271.300.200
18 mar 202484,1384,6783,6683,8183,811.404.500
15 mar 202484,5684,7583,4483,8783,871.185.800
14 mar 202484,6184,9483,5384,3984,391.244.300
13 mar 202485,1985,7184,5784,7784,771.312.700
12 mar 202486,2786,6984,8785,1885,181.027.900
11 mar 202485,6986,8285,5386,0086,001.368.900
08 mar 202485,9086,5585,7085,9585,951.252.100
07 mar 202487,2187,8785,6385,8985,891.224.200
06 mar 202487,2587,6086,1186,7786,771.133.400
05 mar 202487,0987,4285,0186,0286,021.710.500
04 mar 202487,5787,9286,5187,7287,72800.700
01 mar 202486,3988,2885,8887,1487,141.901.100
29 feb 202488,8089,0086,0286,2886,282.604.500
28 feb 202489,8290,2888,3288,4088,401.172.800
27 feb 202490,6492,1690,0690,6890,681.249.100
26 feb 202490,9391,2388,1190,1090,101.470.200
23 feb 202490,9494,1589,4891,2491,243.652.600
22 feb 202489,3090,5088,6389,9789,971.652.700
21 feb 202488,6789,2087,4088,5488,541.268.400
20 feb 202488,1490,2687,5388,6788,672.100.900
16 feb 202488,3089,4987,8588,7788,771.054.500
15 feb 202486,1188,7385,9788,3088,301.990.500
14 feb 202486,2486,8185,7186,0186,011.233.300
13 feb 202487,1587,3985,6086,1386,13925.500
12 feb 202488,4789,1688,1088,1888,181.279.700
09 feb 202488,2888,6487,8388,4688,461.355.300
08 feb 202489,7790,1887,4388,1588,151.140.900
07 feb 202489,4691,0688,4189,6689,662.851.100
06 feb 202488,1290,0587,4989,8089,801.609.000
05 feb 202487,7688,3387,0887,7287,721.133.300
02 feb 202487,9188,4387,2988,1188,111.396.300
01 feb 202487,7288,8787,2688,7488,741.429.500
31 ene 202489,6790,0187,6388,0888,081.121.500
30 ene 202491,5991,5989,4389,6289,621.675.900
29 ene 202491,0091,7889,4691,7891,78691.200
26 ene 202491,6291,6590,3290,8790,871.104.900
25 ene 202492,5192,9490,7091,2591,251.199.400
24 ene 202493,3093,8692,1192,3192,311.139.700
23 ene 202494,5194,5192,4393,0493,041.760.100
22 ene 202492,0094,2291,5094,0494,041.261.800
19 ene 202492,6992,9391,8592,2592,251.116.400
18 ene 202493,5393,8192,0892,5392,53838.000
17 ene 202492,9993,8892,1093,4393,43729.700
16 ene 202492,9794,0892,0893,4693,461.074.000
12 ene 202495,5196,6092,9693,3393,331.744.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...