ABMD - Abiomed, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 2019179,15183,12175,25181,85181,85490.557
12 dic. 2019179,27181,77177,14179,15179,15624.600
11 dic. 2019179,53181,89178,05178,87178,87478.900
10 dic. 2019182,16185,02178,05179,75179,75615.600
09 dic. 2019189,30189,83179,54181,69181,69749.300
06 dic. 2019191,08192,11187,40189,22189,22477.700
05 dic. 2019194,04195,46188,71189,07189,07381.700
04 dic. 2019193,24194,56188,65193,89193,89421.600
03 dic. 2019190,31193,10188,31191,15191,15452.500
02 dic. 2019196,27197,87189,52192,22192,22550.100
29 nov. 2019196,51200,97195,17196,18196,18371.700
27 nov. 2019194,97202,87194,28196,79196,79747.400
26 nov. 2019187,62195,05186,00194,26194,261.130.400
25 nov. 2019182,00188,89181,22187,57187,57744.600
22 nov. 2019188,13190,81180,88182,00182,00804.300
21 nov. 2019185,52188,00178,74186,66186,66773.700
20 nov. 2019184,34192,01184,34185,25185,251.159.600
19 nov. 2019179,19189,09172,09184,34184,342.418.300
18 nov. 2019216,85218,95177,54178,09178,093.295.900
15 nov. 2019221,82224,36220,00223,23223,23323.800
14 nov. 2019219,77222,79217,75220,95220,95294.400
13 nov. 2019221,98223,73218,91220,01220,01409.500
12 nov. 2019220,40227,28218,36223,54223,54552.500
11 nov. 2019217,84221,32216,91220,08220,08490.900
08 nov. 2019218,02219,99214,40219,62219,62385.600
07 nov. 2019216,07221,85215,84219,13219,13528.000
06 nov. 2019217,49217,89213,25214,61214,61566.700
05 nov. 2019220,23220,46214,50217,54217,54579.700
04 nov. 2019218,08220,55214,11220,42220,42742.000
01 nov. 2019207,50216,98203,18216,79216,791.059.200
31 oct. 2019189,16210,76187,50207,58207,582.406.000
30 oct. 2019184,07184,48177,75181,77181,771.030.900
29 oct. 2019181,32186,60180,51184,95184,951.017.500
28 oct. 2019183,76186,26180,36183,91183,91528.300
25 oct. 2019180,48183,70179,46182,34182,34438.600
24 oct. 2019178,86183,20177,90179,96179,96551.800
23 oct. 2019171,74184,17170,62178,73178,73754.500
22 oct. 2019176,68177,53170,58170,83170,83440.700
21 oct. 2019177,03177,91175,30175,97175,97568.800
18 oct. 2019177,22178,86172,43175,30175,30416.600
17 oct. 2019179,03179,10176,20176,52176,52450.500
16 oct. 2019177,27180,19175,67178,67178,67421.600
15 oct. 2019177,14179,70175,64177,87177,87602.600
14 oct. 2019169,58177,50169,30176,51176,51813.500
11 oct. 2019164,10173,22163,73169,64169,64647.100
10 oct. 2019159,12162,58155,02162,34162,341.089.300
09 oct. 2019160,10161,15157,47159,31159,31791.000
08 oct. 2019163,50164,38158,45159,49159,49811.700
07 oct. 2019167,02169,67164,31164,43164,43522.400
04 oct. 2019168,57170,98167,98169,25169,25473.200
03 oct. 2019162,90167,04159,40167,03167,03760.200
02 oct. 2019168,63169,07163,22163,39163,39629.400
01 oct. 2019177,89180,81169,85170,21170,21696.200
30 sept. 2019175,79180,43174,00177,89177,89624.500
27 sept. 2019179,31179,39174,44175,89175,89589.600
26 sept. 2019185,51185,51175,74177,65177,65630.800
25 sept. 2019186,32186,77181,20185,28185,28355.800
24 sept. 2019186,02189,28181,29184,35184,35757.900
23 sept. 2019192,47192,47184,75186,01186,01700.800
20 sept. 2019193,00196,49191,68192,76192,76999.900
19 sept. 2019191,52193,65189,32192,32192,32379.300
18 sept. 2019190,06191,37187,23190,67190,67285.100
17 sept. 2019189,71191,80188,33190,54190,54345.000
16 sept. 2019185,00191,66182,58190,54190,54604.000
13 sept. 2019188,18190,59186,27186,41186,41509.500
12 sept. 2019191,58193,53183,90188,02188,02506.700
11 sept. 2019191,96192,98187,59191,07191,07484.600
10 sept. 2019186,00192,99185,22191,82191,82647.000
09 sept. 2019190,16190,16183,08186,81186,81429.400
06 sept. 2019191,00192,38188,35189,43189,43271.100
05 sept. 2019185,07191,02182,82190,25190,25403.100
04 sept. 2019185,84186,99180,00183,38183,38458.200
03 sept. 2019192,08192,47182,05183,64183,64647.200
30 ago. 2019193,50194,35191,34193,07193,07397.100
29 ago. 2019192,00194,37190,00192,01192,01408.300
28 ago. 2019189,88194,22189,31191,20191,20525.700
27 ago. 2019191,46193,04188,86190,06190,06355.200
26 ago. 2019190,81193,24188,05190,44190,44358.600
23 ago. 2019194,60195,65188,68189,59189,59478.000
22 ago. 2019197,30200,00194,80195,44195,44374.000
21 ago. 2019192,86197,68192,86195,84195,84439.700
20 ago. 2019192,97200,43192,17192,63192,63478.800
19 ago. 2019195,00195,00190,22192,31192,31469.600
16 ago. 2019192,64194,47191,84193,01193,01484.400
15 ago. 2019190,92193,15190,27192,06192,06663.600
14 ago. 2019194,03197,68189,73190,13190,13566.000
13 ago. 2019189,36198,07189,32197,15197,15664.900
12 ago. 2019188,67193,42187,43191,72191,72518.600
09 ago. 2019191,30196,47189,90191,00191,00507.500
08 ago. 2019190,23192,94181,02191,70191,701.309.500
07 ago. 2019198,95199,10189,63189,93189,931.110.000
06 ago. 2019205,80209,25197,05200,48200,48794.200
05 ago. 2019207,18212,75201,49204,53204,531.524.700
02 ago. 2019197,97204,82197,01200,62200,621.264.600
01 ago. 2019222,70224,99197,81204,87204,874.255.200
31 jul. 2019280,37285,77276,05278,56278,56572.200
30 jul. 2019273,87279,52273,61279,23279,23389.600
29 jul. 2019271,98276,46267,59275,93275,93378.600
26 jul. 2019274,26275,11271,02272,66272,66299.100
25 jul. 2019275,23275,33269,36272,21272,21389.500
*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