Mercados españoles cerrados

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
162,25+0,24 (+0,15%)
Al cierre: 04:00PM EDT
162,30 +0,05 (+0,03%)
Después del cierre: 05:54PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024162,51162,51159,32162,25162,25193.858
02 may 2024160,99164,60158,81162,01162,01268.400
01 may 2024154,30157,89154,30156,53156,53176.900
30 abr 2024155,00156,64150,29153,94153,94205.300
29 abr 2024155,00157,89153,08156,53156,53185.700
26 abr 2024152,11154,47150,73153,58153,58208.500
25 abr 2024148,40152,83146,16148,56148,56409.300
24 abr 2024143,45146,22141,78144,12144,12215.700
23 abr 2024135,75142,22134,68138,99138,99203.600
22 abr 2024130,55133,09129,96130,94130,94152.600
19 abr 2024130,00130,85126,97129,52129,52296.400
18 abr 2024131,40136,00131,40131,96131,96126.000
17 abr 2024134,40134,40131,28131,86131,86200.100
16 abr 2024137,28137,71133,71134,05134,05309.000
15 abr 2024140,68142,63137,38138,40138,40228.200
12 abr 2024145,00146,80140,08141,30141,30139.500
11 abr 2024147,62148,93145,34146,13146,13243.200
10 abr 2024150,34150,98147,98149,76149,76272.900
09 abr 2024153,70155,37150,84154,02154,02115.200
08 abr 2024148,84151,52148,50149,75149,75109.200
05 abr 2024149,57151,45148,00150,03150,0390.700
04 abr 2024153,26153,28149,30149,57149,5781.700
03 abr 2024153,53154,12150,79151,95151,9557.000
02 abr 2024155,51157,32152,70153,25153,2584.100
01 abr 2024156,87159,34152,77159,23159,23127.000
28 mar 2024157,00157,38155,09156,39156,39104.100
27 mar 2024153,05155,91153,05155,08155,0876.100
26 mar 2024155,96155,99151,49153,81153,81104.400
25 mar 2024153,14155,63151,95153,92153,92122.700
22 mar 2024156,48158,10151,85152,02152,02445.500
21 mar 2024167,10167,84162,50163,70163,70193.000
20 mar 2024169,44170,36166,66169,62169,62195.700
19 mar 2024168,31171,25165,83168,10168,10145.100
18 mar 2024168,33170,78168,33168,50168,50154.800
15 mar 2024171,79171,79166,90170,00170,00350.200
14 mar 2024174,14174,79165,40168,90168,90395.200
13 mar 2024180,98184,80175,49176,47176,47551.300
12 mar 2024168,70170,00162,26163,75163,75188.700
11 mar 2024161,79167,64158,73164,53164,53126.900
08 mar 2024163,80166,07157,39158,52158,52188.300
07 mar 2024158,04163,10158,04162,25162,25139.000
06 mar 2024161,28162,02158,79159,52159,52212.600
05 mar 2024163,81164,66159,78160,42160,42164.900
04 mar 2024164,26169,04160,59167,86167,86183.200
01 mar 2024163,81168,11161,60165,02165,02190.700
29 feb 2024176,05176,05165,58165,65165,65281.600
28 feb 2024173,51179,11173,51178,48178,48602.500
27 feb 2024164,95179,88164,07179,69179,69511.100
26 feb 2024159,14162,11154,76160,26160,26579.100
23 feb 2024155,22158,48154,38155,10155,10217.800
22 feb 2024152,93155,51151,64153,78153,78194.600
21 feb 2024149,02151,85148,61150,80150,80180.900
20 feb 2024149,55150,90147,07148,05148,05138.200
16 feb 2024148,90149,50146,21148,23148,23135.100
15 feb 2024146,75149,34145,01146,07146,07184.300
14 feb 2024145,85147,64143,50145,87145,87285.700
13 feb 2024144,00146,36141,34141,80141,80190.900
12 feb 2024147,65149,72145,88146,57146,57138.100
09 feb 2024144,61147,18143,01146,98146,98147.300
08 feb 2024145,00145,89141,54142,88142,88237.900
07 feb 2024148,16150,43146,89147,76147,76277.400
06 feb 2024149,88155,47146,51153,58153,58324.400
05 feb 2024145,26146,27139,73141,81141,81425.400
02 feb 2024140,41147,21132,95144,48144,48736.200
01 feb 2024152,63152,63149,88149,93149,93291.300
31 ene 2024152,80153,19147,88148,23148,23402.300
30 ene 2024158,80158,80153,93155,04155,04384.500
29 ene 2024161,62162,95155,23162,08162,08366.000
26 ene 2024157,98163,18157,61161,90161,90555.600
25 ene 2024161,37166,15159,60165,00165,00330.100
24 ene 2024164,00166,34160,54160,70160,70251.200
23 ene 2024157,54162,51156,86162,27162,27349.200
22 ene 2024157,10158,04153,13156,62156,62360.400
19 ene 2024160,50160,50157,97159,78159,78441.800
18 ene 2024168,85168,85164,40165,35165,35302.800
17 ene 2024165,01167,80163,85167,80167,80443.500
16 ene 2024174,17175,00171,66173,25173,25295.800
12 ene 2024173,49177,44173,01175,21175,21172.600
11 ene 2024173,72176,00171,62175,10175,10154.900
10 ene 2024183,00184,52172,03175,05175,05384.500
09 ene 2024171,00182,29171,00181,47181,47276.100
08 ene 2024165,98172,03163,55171,54171,54236.200
05 ene 2024167,28170,26165,13165,38165,38363.400
04 ene 2024181,80181,84174,09175,70175,70269.100
03 ene 2024174,56182,52172,50181,43181,43304.400
02 ene 2024176,05177,09172,50177,00177,00331.900
29 dic 2023182,40184,07177,40180,36180,36532.700
28 dic 2023181,00184,00176,99179,48179,48374.300
27 dic 2023178,11180,00176,51178,93178,93448.300
26 dic 2023176,74178,81175,55175,69175,69244.400
22 dic 2023174,90179,87174,90176,11176,11191.900
21 dic 2023175,00177,19174,00177,09177,09212.300
20 dic 2023182,57185,77174,97175,25175,25220.000
19 dic 2023183,49188,29181,38186,12186,12322.100
18 dic 2023182,42184,68180,20182,46182,46248.400
15 dic 2023183,40186,48181,91183,07183,07464.700
14 dic 2023184,99188,74184,17187,58187,58288.000
13 dic 2023180,03184,86177,19183,33183,33178.200
12 dic 2023174,55180,84174,55179,58179,58209.800
11 dic 2023174,00174,86171,23174,54174,54248.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...