Mercados españoles abiertos en 2 hrs 27 min

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,71+0,47 (+6,49%)
Al cierre: 04:00PM EST
7,50 -0,21 (-2,72%)
Después del cierre: 06:15PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene 20227,117,736,957,717,713.152.760
21 ene 20226,797,396,757,247,2411.802.300
20 ene 20227,657,666,916,936,935.531.000
19 ene 20227,978,157,537,557,552.408.800
18 ene 20228,508,597,857,917,912.143.100
14 ene 20228,578,768,188,738,732.181.200
13 ene 20228,879,088,508,528,521.753.900
12 ene 20229,549,578,908,928,921.318.200
11 ene 20229,479,859,469,579,571.215.700
10 ene 20229,369,438,969,419,411.835.100
07 ene 20229,7710,079,539,559,55918.900
06 ene 20229,9410,159,699,809,801.390.300
05 ene 202210,2410,519,909,919,911.288.100
04 ene 202210,5810,7410,1210,2810,28989.000
03 ene 202210,0910,6810,0910,6010,601.247.700
31 dic 202110,4310,649,909,999,991.346.700
30 dic 202110,4210,8410,3110,3510,351.560.400
29 dic 202110,7410,8210,2610,4110,41858.100
28 dic 202110,9311,5810,7710,7710,772.512.300
27 dic 202111,3811,4310,7710,9410,944.166.500
23 dic 202111,2111,7011,0711,4011,401.852.000
22 dic 202111,4911,5511,0411,1211,122.709.500
21 dic 202110,5011,5910,3711,5811,582.890.000
20 dic 20218,4510,768,1210,7110,719.153.300
17 dic 20219,1410,699,1110,6210,628.733.600
16 dic 20219,569,879,309,379,371.338.100
15 dic 20219,229,518,839,519,512.239.000
14 dic 20219,409,749,149,169,162.221.900
13 dic 20219,489,698,989,519,514.405.900
10 dic 20219,339,478,908,968,961.279.900
09 dic 20219,899,969,379,389,381.665.100
08 dic 202110,0410,069,7010,0010,001.600.500
07 dic 202110,0710,359,859,959,951.617.100
06 dic 20219,9010,199,7910,0110,011.360.100
03 dic 202110,6310,659,889,959,951.216.300
02 dic 20219,9710,689,8410,6310,631.501.300
01 dic 202110,2210,7710,0510,0510,051.462.500
30 nov 202110,1610,469,8910,1110,111.533.400
29 nov 202110,7610,9010,3010,3310,331.309.200
26 nov 202110,6010,8910,3510,5010,502.188.800
24 nov 202110,5910,9210,4610,7610,764.614.900
23 nov 202110,3910,7510,2110,7310,731.695.200
22 nov 202111,3111,3610,4010,5410,542.228.800
19 nov 202110,8011,0510,5410,7010,701.451.600
18 nov 202111,3411,3410,7610,9110,911.638.900
17 nov 202111,5511,6011,0911,3111,311.210.100
16 nov 202111,4811,6511,2311,5811,581.749.900
15 nov 202111,8011,8111,1211,4811,481.314.700
12 nov 202111,5011,7611,1311,6811,681.669.300
11 nov 202111,2812,1211,2511,6811,682.209.900
10 nov 202110,7311,7410,6011,3111,314.420.300
09 nov 202110,7010,8810,3510,8810,883.758.600
08 nov 202112,6212,6210,5910,7010,708.248.300
05 nov 202117,7417,8512,9013,1413,146.161.000
05 nov 20211544:1000 Split de acciones
04 nov 202116,1616,4415,5316,3116,311.283.836
03 nov 202116,1316,1715,5516,0816,081.662.270
02 nov 202115,5716,1715,2716,1316,131.778.070
01 nov 202115,1415,7815,0815,6915,691.379.101
29 oct 202114,8215,2614,7215,1615,161.559.749
28 oct 202114,2214,8614,0214,8514,851.155.375
27 oct 202113,6014,4213,5914,2914,291.738.390
26 oct 202113,8713,9113,5413,5713,571.088.674
25 oct 202113,6013,7613,3513,7513,751.183.322
22 oct 202113,1213,4812,8213,4713,47981.521
21 oct 202113,3513,8013,1713,2113,21787.440
20 oct 202113,5913,7713,3913,5913,591.056.096
19 oct 202113,7314,1113,6513,9213,921.746.264
18 oct 202113,4713,7313,1613,6213,621.540.449
15 oct 202113,4513,7613,1413,5413,543.945.074
14 oct 202113,1013,4913,1013,3513,351.388.056
13 oct 202113,0713,6613,0113,0313,031.874.262
12 oct 202112,8613,3412,8513,2313,231.730.361
11 oct 202112,3512,9312,2912,8912,891.619.965
08 oct 202112,1412,3811,9512,3712,371.070.146
07 oct 202112,0512,4211,9012,2312,23944.002
06 oct 202111,6812,0611,6611,9711,971.131.598
05 oct 202111,8812,1811,6411,8311,83718.732
04 oct 202112,2612,3211,8711,9411,941.142.869
01 oct 202112,3512,4411,9212,3912,391.053.780
30 sept 202112,4012,4712,0312,3812,38889.962
29 sept 202112,6312,8812,2212,2912,291.358.257
28 sept 202112,3112,8512,2412,6912,692.879.714
27 sept 202111,9412,6211,9412,5212,521.574.417
24 sept 202111,9812,1211,8511,9411,94992.329
23 sept 202111,7912,1211,6312,0912,091.645.441
22 sept 202111,5911,8311,3711,6611,661.436.383
21 sept 202111,6411,8211,5711,6511,65844.722
20 sept 202111,5911,9011,5011,6411,641.424.958
17 sept 202111,4511,9411,2811,8711,874.089.747
16 sept 202111,5311,5511,1911,4511,451.170.352
15 sept 202111,3611,6811,3111,5311,531.119.091
14 sept 202111,8311,9311,2711,3711,371.231.803
13 sept 202111,5912,0611,4411,8511,851.262.683
10 sept 202111,8211,8711,5111,5811,581.309.930
09 sept 202111,5311,9111,5211,7911,791.653.624
08 sept 202111,3211,7211,2011,5711,571.711.987
07 sept 202111,5811,7811,1011,2511,252.977.604
03 sept 202111,9211,9211,4811,6611,661.280.594
02 sept 202111,8012,0811,7411,9211,921.221.150
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...