ABMD - Abiomed, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 ene. 2020166,83169,32165,24166,82166,82746.100
02 ene. 2020172,51173,86167,14168,81168,81742.600
31 dic. 2019167,33171,19167,26170,59170,59767.700
30 dic. 2019169,69170,70166,08167,29167,29619.200
27 dic. 2019171,73172,36169,16169,27169,27360.500
26 dic. 2019172,58175,25169,41171,01171,01464.300
24 dic. 2019171,33174,40171,25172,30172,30387.100
23 dic. 2019164,09170,84161,67170,44170,441.090.900
20 dic. 2019168,80168,80162,25162,89162,892.106.000
19 dic. 2019172,09174,75165,13169,43169,431.566.300
18 dic. 2019179,85181,10176,69177,01177,01385.700
17 dic. 2019176,30179,46172,50178,93178,93632.000
16 dic. 2019179,09179,99172,28176,31176,31798.500
13 dic. 2019179,15183,13175,25181,85181,85490.500
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
*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