Mercados españoles abiertos en 8 hrs 23 min

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
310,82-4,16 (-1,32%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 2020310,48316,88307,44310,82310,82445.400
06 ago. 2020317,04318,46308,48314,98314,98442.400
05 ago. 2020305,36319,19303,11317,00317,00466.700
04 ago. 2020308,93310,97302,83305,35305,35372.300
03 ago. 2020300,50309,17298,30308,35308,35372.600
31 jul. 2020300,20302,97294,22299,94299,94282.300
30 jul. 2020298,41300,94292,29298,91298,91277.300
29 jul. 2020294,91301,48294,91299,10299,10299.300
28 jul. 2020299,46299,56294,14294,89294,89250.200
27 jul. 2020293,00300,37290,05298,61298,61261.300
24 jul. 2020293,20294,87286,85292,94292,94184.100
23 jul. 2020299,53301,11293,26294,57294,57209.900
22 jul. 2020298,78300,78293,58297,27297,27372.500
21 jul. 2020294,49300,02290,93298,57298,57601.500
20 jul. 2020285,00292,28283,14290,79290,79490.200
17 jul. 2020273,86284,73272,24284,55284,55459.800
16 jul. 2020273,55276,80271,22273,04273,04176.800
15 jul. 2020269,69277,28262,82276,64276,64379.900
14 jul. 2020262,97264,56251,86264,41264,41356.100
13 jul. 2020267,96274,20262,74264,55264,55527.500
10 jul. 2020265,45266,30261,47264,51264,51152.300
09 jul. 2020267,30268,72261,01265,68265,68257.200
08 jul. 2020265,37268,20262,80265,64265,64273.000
07 jul. 2020266,07271,11261,73264,59264,59402.300
06 jul. 2020267,57272,56263,81266,21266,21517.000
02 jul. 2020256,11266,35255,43263,84263,84518.800
01 jul. 2020242,96257,49242,68255,22255,22655.600
30 jun. 2020240,08242,56237,18241,56241,56362.400
29 jun. 2020240,76241,62234,39240,22240,22335.400
26 jun. 2020243,34243,34237,60239,27239,27477.400
25 jun. 2020240,00242,47235,99241,75241,75420.000
24 jun. 2020252,15253,42239,48241,66241,66498.200
23 jun. 2020254,67258,82252,13252,58252,58420.800
22 jun. 2020258,88259,25253,62254,66254,66392.000
19 jun. 2020254,22260,45250,90257,09257,09766.400
18 jun. 2020254,00255,34250,04253,36253,36324.000
17 jun. 2020252,04256,00249,15254,73254,73381.600
16 jun. 2020252,49252,49246,30249,14249,14419.000
15 jun. 2020239,96246,94236,35246,33246,33402.000
12 jun. 2020239,77247,74235,12241,68241,68404.000
11 jun. 2020246,43246,43234,00235,60235,60577.500
10 jun. 2020246,41252,98244,59250,85250,85409.000
09 jun. 2020253,18253,18243,18245,62245,62464.400
08 jun. 2020250,00257,93246,91253,30253,30734.200
05 jun. 2020237,23251,87236,10249,81249,81600.300
04 jun. 2020235,45238,94234,04236,02236,02495.400
03 jun. 2020233,79242,67230,66238,04238,04729.400
02 jun. 2020226,62231,42222,85230,66230,66509.400
01 jun. 2020222,11226,85220,83226,14226,14356.800
29 may. 2020218,53224,18214,39223,90223,90972.200
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
*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