Mercados españoles cerrados en 5 hrs 16 min

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,21-0,34 (-6,13%)
Al cierre: 04:00PM EDT
5,25 +0,04 (+0,77%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20245,585,585,175,215,21648.500
24 jun 20245,305,835,295,555,551.371.800
21 jun 20245,155,505,085,265,266.842.300
20 jun 20244,865,214,695,195,191.623.200
18 jun 20245,075,084,744,854,851.549.700
17 jun 20245,615,614,675,095,092.134.600
14 jun 20245,706,105,575,645,642.267.900
13 jun 20244,956,094,895,815,815.410.500
12 jun 20244,594,854,434,634,632.269.500
11 jun 20244,194,624,084,434,432.642.800
10 jun 20244,204,523,834,314,315.331.900
07 jun 20243,884,353,614,144,1411.882.800
06 jun 202411,8011,8611,2011,2711,271.196.200
05 jun 202411,0611,9410,6711,8411,84687.000
04 jun 202410,8811,0910,5410,9510,95681.200
03 jun 202410,8511,3410,6110,9510,95862.900
31 may 202410,6410,8310,3810,5210,52852.500
30 may 202410,9611,1810,1510,4610,461.003.400
29 may 202411,3411,6010,6010,8910,891.093.500
28 may 202411,2711,8811,1311,6511,65731.300
24 may 202411,1311,6010,7311,0011,001.054.700
23 may 202411,6111,6211,0611,1311,13964.500
22 may 202411,6311,8511,2911,5011,50645.300
21 may 202412,4812,5911,4711,5811,58638.400
20 may 202412,2412,7012,0012,6212,62448.200
17 may 202412,8512,8512,1712,2412,24537.200
16 may 202413,2413,4312,6812,7812,78518.800
15 may 202412,5913,3312,5213,2413,24929.600
14 may 202411,7012,8511,7012,3712,37855.500
13 may 202410,8011,4710,6611,4511,45517.900
10 may 202411,5911,7910,6110,6510,65540.300
09 may 202411,1511,5911,0011,4411,44596.100
08 may 202411,7612,0110,8911,0711,07667.400
07 may 202412,2512,4511,7712,0012,00449.900
06 may 202412,6212,6911,9512,2612,26498.300
03 may 202412,8313,1112,1812,3512,35684.700
02 may 202411,5312,0711,3711,9311,93762.800
01 may 202410,7212,0810,6011,5711,571.116.900
30 abr 202410,6611,1310,5610,7410,74589.800
29 abr 202410,8611,1610,6110,7510,75512.200
26 abr 202410,5710,9010,3910,7810,78583.300
25 abr 202410,5310,5510,2610,4710,47501.900
24 abr 202411,0011,2410,4410,7710,77854.300
23 abr 202410,7911,3910,7210,9810,98685.800
22 abr 202411,0111,2810,8110,8310,83603.200
19 abr 202411,0311,5510,2210,8510,851.318.800
18 abr 202411,4111,8710,9511,1611,161.671.300
17 abr 202412,0912,1011,4411,5011,50802.900
16 abr 202412,4012,5811,7911,9511,95615.800
15 abr 202412,8813,3712,1112,5112,51712.800
12 abr 202413,2313,6612,6412,9812,981.030.800
11 abr 202412,8213,4312,5613,2813,28786.700
10 abr 202412,3112,8812,3012,7612,76791.800
09 abr 202412,5112,8612,2012,8012,80858.000
08 abr 202412,7712,9812,4212,5112,51601.100
05 abr 202412,6113,2812,0112,7312,731.218.700
04 abr 202414,0314,4312,5212,6012,601.250.600
03 abr 202413,0013,9813,0013,9513,951.386.500
02 abr 202413,7814,0012,5712,8012,802.812.800
01 abr 202415,3516,2914,4215,3015,301.446.300
28 mar 202415,3715,7114,8514,9514,95809.800
27 mar 202415,1815,5614,7015,3615,36713.700
26 mar 202415,5315,9414,9414,9514,95731.400
25 mar 202415,7716,1715,2515,3115,31596.500
22 mar 202416,8416,9715,8415,8815,88621.900
21 mar 202416,0017,2515,9517,0017,001.026.100
20 mar 202415,3115,8114,7815,7815,78938.300
19 mar 202415,8516,1715,1415,3215,321.187.900
18 mar 202417,6917,8915,7615,7715,771.464.700
15 mar 202416,5618,4016,5617,8517,855.620.900
14 mar 202417,4518,1216,1716,8416,841.024.600
13 mar 202415,7717,5415,7517,4017,401.099.100
12 mar 202415,3515,7514,8315,6215,621.256.900
11 mar 202415,4116,2915,3715,4115,411.199.700
08 mar 202416,1616,3215,3415,3615,36918.800
07 mar 202415,9716,7514,8915,9015,901.515.100
06 mar 202414,5916,9914,2415,8015,803.153.200
05 mar 202417,5118,5017,3317,5217,52853.600
04 mar 202417,8617,8916,3417,8317,83905.000
01 mar 202417,5218,4217,2717,8117,81757.900
29 feb 202419,0019,3517,5017,5017,50877.700
28 feb 202419,1219,2518,2018,5118,51734.700
27 feb 202416,7319,2816,7318,8518,851.212.100
26 feb 202416,0117,1516,0016,8516,85586.100
23 feb 202416,1516,3315,6015,9815,98514.800
22 feb 202415,3316,3615,2316,1416,14745.300
21 feb 202416,7216,8415,2015,3315,331.145.000
20 feb 202417,7117,8616,8616,9516,95635.200
16 feb 202417,1817,9716,8017,7417,74907.800
15 feb 202417,2317,6816,8817,3517,35551.600
14 feb 202416,8317,3316,6217,3217,32538.000
13 feb 202417,5517,5516,4116,7016,70912.900
12 feb 202418,1918,5617,6117,8717,87594.400
09 feb 202418,0718,7517,8118,3318,33599.800
08 feb 202418,2518,3317,5617,7617,76556.800
07 feb 202418,8318,8817,3318,2618,261.224.000
06 feb 202419,7819,8918,4118,6718,67983.200
05 feb 202418,2619,1618,0518,6018,60539.600
02 feb 202419,3919,6817,9318,4718,47849.400
01 feb 202418,2320,2117,8019,5019,501.288.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...