Mercados españoles abiertos en 4 hrs 54 min

Burning Rock Biotech Limited (BNR)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,55-0,15 (-1,95%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20247,517,557,517,557,55500
23 may 20247,657,657,577,577,571200
22 may 20247,638,167,597,607,6013.200
21 may 20247,697,767,657,667,665900
20 may 20248,438,437,787,787,786600
17 may 20248,018,358,018,308,306600
16 may 20248,428,427,578,038,035800
15 may 20247,538,997,538,238,235900
15 may 20241:10 Split de acciones
14 may 20248,338,337,908,008,004830
13 may 20248,228,407,918,058,054670
10 may 20248,188,387,937,937,932120
09 may 20248,198,277,807,807,801360
08 may 20247,668,277,607,707,702090
07 may 20248,298,357,907,907,901970
06 may 20247,758,307,758,138,131880
03 may 20247,908,207,368,078,0714.590
02 may 20247,508,007,407,597,591880
01 may 20247,558,007,407,487,4834.530
30 abr 20247,918,447,287,557,552920
29 abr 20248,508,807,838,378,372170
26 abr 20248,148,807,828,508,503030
25 abr 20248,498,807,928,508,504270
24 abr 20248,288,407,918,218,21800
23 abr 20248,108,678,108,598,592910
22 abr 20247,568,867,568,608,606370
19 abr 20248,208,257,007,207,202430
18 abr 20248,008,127,508,008,002190
17 abr 20247,808,007,628,008,00430
16 abr 20248,008,407,107,607,605060
15 abr 20247,408,407,368,008,004450
12 abr 20247,308,057,307,607,602560
11 abr 20247,708,307,177,607,601020
10 abr 20247,608,117,497,497,491150
09 abr 20246,807,786,807,407,40880
08 abr 20247,107,607,007,117,116110
05 abr 20247,107,607,107,107,101090
04 abr 20247,387,687,007,157,151820
03 abr 20247,347,697,027,697,691440
02 abr 20247,007,706,927,257,251780
01 abr 20247,407,406,957,007,002500
28 mar 20246,917,706,807,287,281420
27 mar 20246,827,506,617,007,0010.220
26 mar 20247,477,476,807,007,008370
25 mar 20247,707,787,117,117,11900
22 mar 20247,077,777,077,777,772820
21 mar 20247,137,136,806,996,993380
20 mar 20246,707,136,706,906,90920
19 mar 20246,857,136,616,926,921620
18 mar 20246,827,146,826,836,83970
15 mar 20247,107,226,506,806,801780
14 mar 20247,217,425,727,007,008250
13 mar 20247,808,007,107,207,205860
12 mar 20248,408,737,607,807,8029.850
11 mar 20247,818,407,818,108,106780
08 mar 20247,828,407,828,028,021930
07 mar 20248,118,417,807,807,802410
06 mar 20248,108,508,008,008,001650
05 mar 20248,008,457,808,008,004990
04 mar 20248,008,577,938,008,002380
01 mar 20248,958,958,088,088,0815.120
29 feb 20247,918,737,918,528,5212.400
28 feb 20248,008,517,908,348,346710
27 feb 20248,208,607,918,038,032240
26 feb 20248,108,508,018,498,491150
23 feb 20248,018,508,018,108,102830
22 feb 20248,608,637,927,997,9917.570
21 feb 20248,218,908,218,748,742450
20 feb 20248,148,708,148,358,355030
16 feb 20248,308,708,008,138,132320
15 feb 20248,108,807,818,108,102130
14 feb 20248,558,558,028,108,109520
13 feb 20248,198,808,108,208,2015.380
12 feb 20248,568,827,808,058,0520.130
09 feb 20248,108,958,108,568,561670
08 feb 20248,408,508,108,308,302690
07 feb 20248,408,568,318,538,53180
06 feb 20248,208,708,008,308,305010
05 feb 20248,208,458,208,308,301340
02 feb 20248,229,198,228,508,50990
01 feb 20248,809,208,498,508,505470
31 ene 20248,709,188,408,608,6012.630
30 ene 20248,609,408,608,908,901200
29 ene 20248,809,508,208,808,8011.770
26 ene 20249,289,408,108,578,5710.240
25 ene 20249,109,809,109,729,72840
24 ene 20249,309,709,309,469,461650
23 ene 20249,499,709,009,709,701570
22 ene 20249,009,408,509,239,232170
19 ene 20249,309,608,809,019,018400
18 ene 20249,309,709,009,339,332990
17 ene 20249,359,709,259,459,451640
16 ene 20249,409,709,119,359,356230
12 ene 20249,309,999,209,309,302760
11 ene 20249,159,709,159,609,6069.340
10 ene 20249,759,999,009,009,0035.200
09 ene 20249,109,799,009,249,241250
08 ene 20249,709,789,209,519,514970
05 ene 20249,809,849,209,209,204680
04 ene 20249,709,909,239,609,605180
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...