ABMD - Abiomed, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may. 2020207,88218,98207,16217,36217,36802.800
27 may. 2020210,00210,00200,46207,76207,76425.600
26 may. 2020210,57214,40205,67209,08209,08855.400
22 may. 2020198,03207,22196,03206,16206,16642.100
21 may. 2020196,60198,55194,13196,32196,32294.700
20 may. 2020192,62196,74192,24196,36196,36299.600
19 may. 2020190,95194,33188,37190,79190,79339.800
18 may. 2020188,88194,75188,88191,05191,05366.100
15 may. 2020183,15187,58182,02184,92184,92276.000
14 may. 2020183,98184,62181,26184,27184,27338.600
13 may. 2020191,67193,53180,29185,60185,60489.400
12 may. 2020192,79197,79190,52191,29191,29584.200
11 may. 2020187,10197,45186,65194,61194,61515.000
08 may. 2020188,14190,28185,76187,07187,07389.800
07 may. 2020188,16192,33187,03188,33188,33654.100
06 may. 2020187,59190,12185,03186,91186,91375.800
05 may. 2020182,84189,62182,53186,22186,22383.500
04 may. 2020182,58183,12177,69181,00181,00623.500
01 may. 2020190,00190,04182,20183,49183,49835.600
30 abr. 2020174,98198,43169,28191,25191,252.489.300
29 abr. 2020165,90171,01164,75169,28169,28838.600
28 abr. 2020166,00167,85161,00164,40164,40582.600
27 abr. 2020166,28168,51159,01163,47163,471.131.000
24 abr. 2020171,89172,47167,58168,52168,52600.500
23 abr. 2020168,79171,25167,03170,76170,76443.900
22 abr. 2020167,26168,28165,22166,73166,73328.500
21 abr. 2020164,40167,78161,99164,50164,50391.100
20 abr. 2020166,00170,18163,98166,20166,20342.900
17 abr. 2020162,82166,52161,50166,02166,02497.100
16 abr. 2020160,19162,06158,08160,20160,20245.900
15 abr. 2020159,07162,82156,67159,54159,54320.100
14 abr. 2020158,26164,62157,16161,35161,35561.500
13 abr. 2020159,81159,81152,21156,39156,39445.800
09 abr. 2020156,25160,69154,60160,08160,08501.100
08 abr. 2020153,26157,48151,47156,27156,27581.000
07 abr. 2020153,00162,23151,60152,78152,78938.200
06 abr. 2020144,20150,87143,66150,26150,26574.800
03 abr. 2020142,38145,70140,82141,40141,40440.800
02 abr. 2020143,11147,46140,39143,28143,28481.100
01 abr. 2020140,95147,37140,14144,48144,48765.800
31 mar. 2020148,51151,24142,68145,16145,16633.100
30 mar. 2020146,03149,89143,69148,99148,99481.300
27 mar. 2020146,35146,52141,62145,24145,24500.900
26 mar. 2020147,40155,31147,00149,17149,17699.800
25 mar. 2020144,01152,00140,02146,89146,89469.500
24 mar. 2020136,39146,67134,44143,67143,67742.800
23 mar. 2020132,39134,74119,01132,34132,341.296.500
20 mar. 2020142,13143,87130,01130,51130,51848.800
19 mar. 2020142,41145,95135,46140,51140,51950.600
18 mar. 2020136,02146,91132,50146,55146,55969.400
17 mar. 2020145,20148,42134,49145,25145,251.145.500
16 mar. 2020132,13148,45132,13142,44142,441.229.500
13 mar. 2020141,98142,99136,43142,82142,821.050.300
12 mar. 2020143,07149,43135,77136,97136,971.060.800
11 mar. 2020161,68161,68149,17151,13151,131.038.100
10 mar. 2020160,05165,50155,38164,73164,73922.700
09 mar. 2020148,50159,05147,07156,37156,371.039.600
06 mar. 2020152,04158,17150,89157,08157,08737.300
05 mar. 2020152,58154,78150,00154,51154,51598.200
04 mar. 2020151,81154,60148,70154,23154,23559.400
03 mar. 2020154,56158,75148,01149,18149,18733.100
02 mar. 2020151,09155,49148,03155,10155,10743.600
28 feb. 2020150,00153,39147,28150,26150,261.047.400
27 feb. 2020150,10159,18149,07153,97153,97850.800
26 feb. 2020159,58161,27154,01154,09154,09796.800
25 feb. 2020167,00167,00157,89158,80158,80680.900
24 feb. 2020163,88166,27160,73165,29165,29746.200
21 feb. 2020167,39168,02164,87166,74166,74458.700
20 feb. 2020168,45169,18165,17168,08168,08697.100
19 feb. 2020170,14171,21167,66167,90167,90618.000
18 feb. 2020167,22170,91166,51169,00169,00626.600
14 feb. 2020165,00168,09163,20167,22167,22625.100
13 feb. 2020167,80167,86162,55164,80164,801.281.300
12 feb. 2020169,09172,35166,25166,94166,941.728.800
11 feb. 2020175,50179,25172,70175,82175,82847.200
10 feb. 2020187,19187,74172,50174,08174,081.425.600
07 feb. 2020193,92194,00184,00186,91186,911.031.900
06 feb. 2020175,41199,26171,15196,01196,011.625.300
05 feb. 2020192,74194,33188,62190,73190,73870.600
04 feb. 2020187,81192,72186,25190,90190,90526.400
03 feb. 2020186,45190,09184,85185,95185,95508.900
31 ene. 2020186,34188,83183,44186,29186,29430.300
30 ene. 2020187,70189,40183,66186,85186,85502.800
29 ene. 2020186,00192,63185,34188,85188,85712.000
28 ene. 2020182,26187,12181,61187,01187,01592.500
27 ene. 2020179,11183,72178,00181,45181,45567.400
24 ene. 2020185,14187,50181,56182,98182,98557.500
23 ene. 2020184,24185,00181,33184,46184,46625.700
22 ene. 2020189,38191,79183,93184,42184,42818.700
21 ene. 2020182,58192,75180,74189,91189,911.071.400
17 ene. 2020180,77184,95179,39181,28181,281.023.400
16 ene. 2020178,80184,16178,30181,44181,44896.400
15 ene. 2020173,58178,33171,65177,92177,921.361.400
14 ene. 2020170,18174,77169,00172,73172,731.060.200
13 ene. 2020166,50169,98155,77168,10168,103.980.200
10 ene. 2020190,60195,49185,33189,06189,061.488.200
09 ene. 2020180,19183,80179,25183,60183,60975.800
08 ene. 2020178,38180,73174,29178,69178,691.122.400
07 ene. 2020178,83182,44177,19180,35180,35990.800
06 ene. 2020166,53179,42166,02179,04179,041.505.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines