Mercados españoles cerrados

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
324,55+4,08 (+1,27%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 2021322,01327,82314,43324,55324,55430.000
25 feb. 2021324,02326,93317,59320,47320,47302.300
24 feb. 2021320,40327,73316,75323,78323,78224.500
23 feb. 2021319,54323,01310,50321,69321,69335.100
22 feb. 2021330,39332,84321,92322,75322,75324.000
19 feb. 2021320,88333,62317,01331,97331,97360.300
18 feb. 2021312,14326,00311,89322,08322,08493.300
17 feb. 2021314,01321,74314,00316,30316,30349.300
16 feb. 2021330,67334,49319,22322,78322,78413.200
12 feb. 2021324,54328,98321,90328,36328,36224.100
11 feb. 2021324,74327,43319,49322,93322,93273.100
10 feb. 2021326,29327,31321,67324,51324,51277.800
09 feb. 2021326,60327,91321,84324,48324,48212.600
08 feb. 2021330,40331,56323,59325,86325,86211.900
05 feb. 2021326,85331,30323,85327,85327,85255.400
04 feb. 2021327,73332,89323,07324,78324,78411.300
03 feb. 2021327,92335,97321,01326,23326,23792.300
02 feb. 2021346,13351,45339,66347,84347,84297.200
01 feb. 2021345,64353,08341,67341,86341,86304.600
29 ene. 2021348,40354,69337,93348,25348,25423.300
28 ene. 2021340,00387,40334,37355,13355,13973.900
27 ene. 2021334,38342,69327,13328,60328,60581.900
26 ene. 2021349,69350,00339,47340,89340,89455.700
25 ene. 2021348,98352,70345,34348,32348,32397.000
22 ene. 2021347,91349,40345,02347,90347,90174.400
21 ene. 2021350,41352,28341,77348,56348,56298.800
20 ene. 2021339,12353,49337,84347,87347,87595.200
19 ene. 2021332,63338,99325,99336,30336,30268.000
15 ene. 2021316,27333,66316,27329,69329,69381.500
14 ene. 2021322,77326,18316,83318,31318,31388.600
13 ene. 2021323,53327,35321,93323,71323,71311.000
12 ene. 2021323,23328,59322,06324,67324,67339.500
11 ene. 2021320,53326,15320,00324,59324,59314.500
08 ene. 2021325,04330,80320,46324,06324,06292.700
07 ene. 2021321,62327,65318,16323,56323,56330.200
06 ene. 2021315,87324,66315,72321,61321,61301.500
05 ene. 2021316,79326,29316,73322,60322,60263.000
04 ene. 2021324,57329,32308,95316,73316,73364.500
31 dic. 2020324,38325,27318,57324,20324,20229.000
30 dic. 2020324,59328,83318,23323,92323,92278.800
29 dic. 2020314,25327,91314,00320,93320,93390.800
28 dic. 2020307,34312,98306,16312,91312,91274.800
24 dic. 2020304,45306,08300,58303,41303,4165.700
23 dic. 2020304,34309,13300,81304,05304,05187.600
22 dic. 2020295,84304,36292,53302,33302,33275.000
21 dic. 2020292,76296,60283,73295,81295,81443.200
18 dic. 2020283,12294,48276,94293,39293,39896.300
17 dic. 2020275,86282,31272,43281,99281,99268.500
16 dic. 2020274,15282,00273,50274,14274,14303.000
15 dic. 2020266,56277,45262,91275,36275,36259.000
14 dic. 2020260,07270,20259,54267,62267,62303.700
11 dic. 2020266,20267,31254,41258,45258,45383.100
10 dic. 2020265,68268,85261,87267,93267,93221.200
09 dic. 2020272,54272,54261,23266,15266,15272.300
08 dic. 2020272,00275,47270,08273,64273,64198.800
07 dic. 2020271,71273,40268,53271,88271,88196.900
04 dic. 2020265,77277,33265,70272,61272,61232.500
03 dic. 2020263,79267,78262,79266,84266,84136.800
02 dic. 2020268,22268,22263,76265,25265,25169.000
01 dic. 2020272,11274,98264,00268,21268,21241.700
30 nov. 2020273,72274,91269,01274,10274,10395.400
27 nov. 2020264,00272,00261,00271,90271,90150.300
25 nov. 2020265,68266,02261,58263,82263,82171.700
24 nov. 2020266,44267,66260,50265,67265,67206.700
23 nov. 2020268,10271,68265,35266,43266,43240.300
20 nov. 2020270,55272,66267,80268,21268,21167.500
19 nov. 2020265,66272,30262,52270,61270,61194.700
18 nov. 2020268,34269,56263,18266,21266,21164.900
17 nov. 2020269,53273,03267,81269,93269,93137.100
16 nov. 2020273,82275,11269,29272,75272,75237.700
13 nov. 2020271,12273,68270,00272,10272,10135.600
12 nov. 2020269,80274,00266,96268,29268,29178.800
11 nov. 2020272,08273,15268,12269,28269,28201.100
10 nov. 2020277,91279,54262,31268,84268,84320.700
09 nov. 2020282,13292,23277,22279,61279,61426.400
06 nov. 2020273,21274,68264,98272,21272,21205.000
05 nov. 2020271,52275,86267,88272,40272,40241.600
04 nov. 2020267,07272,00262,78266,44266,44335.600
03 nov. 2020259,40261,87253,59260,80260,80345.800
02 nov. 2020253,42259,75250,73254,85254,85443.800
30 oct. 2020253,65258,18242,73251,88251,88426.400
29 oct. 2020268,00270,00254,28254,61254,61835.800
28 oct. 2020286,87290,67279,84283,00283,00448.500
27 oct. 2020287,91293,47285,35290,51290,51354.300
26 oct. 2020279,22288,58277,95288,32288,32291.400
23 oct. 2020277,59281,99276,37281,42281,42202.800
22 oct. 2020273,05278,67270,62278,50278,50292.200
21 oct. 2020277,78280,35269,94272,60272,60245.300
20 oct. 2020283,35285,25277,00277,53277,53141.600
19 oct. 2020287,58291,33280,31281,47281,47227.800
16 oct. 2020283,58289,31279,97286,48286,48262.600
15 oct. 2020275,09285,92270,03283,57283,57264.000
14 oct. 2020280,00287,51278,63280,84280,84241.500
13 oct. 2020278,23280,95274,96276,95276,95191.700
12 oct. 2020274,80279,38272,65277,85277,85243.600
09 oct. 2020273,30276,24271,56273,56273,56150.300
08 oct. 2020271,00272,93267,13271,20271,20225.600
07 oct. 2020268,22272,80267,83268,54268,54199.900
06 oct. 2020268,69271,17263,57264,82264,82357.700
05 oct. 2020263,91270,69263,01270,69270,69312.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...