Mercados españoles cerrados

Blueprint Medicines Corporation (BPMC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,00+2,27 (+2,50%)
Al cierre: 04:00PM EDT
94,99 +1,99 (+2,14%)
Después del cierre: 07:13PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202492,7694,9890,4793,0093,00726.000
25 abr 202489,5491,4688,4690,7390,73755.200
24 abr 202491,7893,7490,4392,2692,26588.500
23 abr 202490,4894,6789,1992,2992,29788.700
22 abr 202487,7692,6686,5190,6190,61792.100
19 abr 202488,4589,8984,6286,8586,85799.800
18 abr 202487,9391,7686,5688,9088,90734.900
17 abr 202487,3189,6986,7688,3888,38728.300
16 abr 202484,5188,0884,4486,0986,09410.700
15 abr 202487,1887,8384,3385,1885,18506.400
12 abr 202492,5993,0087,0387,2587,25484.700
11 abr 202491,4792,5690,4492,2592,25404.500
10 abr 202488,1390,5984,5590,4990,49569.800
09 abr 202492,2793,9391,3492,2092,20710.600
08 abr 202492,3393,2190,5791,5491,54435.400
05 abr 202490,0091,7688,2391,6591,65485.700
04 abr 202493,2193,3190,6390,6890,68700.500
03 abr 202490,4293,3690,3192,2392,23583.300
02 abr 202494,1894,4990,5091,5691,56565.100
01 abr 202495,0097,0093,6996,4296,42604.800
28 mar 202495,0095,9893,5094,8694,86659.200
27 mar 202490,0894,9189,1294,7994,79796.400
26 mar 202489,5392,5588,2589,6789,67544.600
25 mar 202487,5989,5886,7688,2288,22337.000
22 mar 202489,9191,0687,0387,0487,04709.100
21 mar 202489,1391,8189,1390,0590,05976.800
20 mar 202487,1289,5384,8188,2688,261.277.100
19 mar 202486,0889,4584,9087,9787,971.574.900
18 mar 202490,8691,6786,1086,8286,82996.800
15 mar 202487,2890,7586,5890,5090,501.189.000
14 mar 202490,0090,8286,3687,7187,71537.600
13 mar 202490,4392,2589,4090,6090,60537.300
12 mar 202489,1490,4487,0489,7089,70611.400
11 mar 202492,1292,8288,6789,4789,47530.800
08 mar 202492,1894,7291,9392,3092,30673.400
07 mar 202490,3792,7589,7392,0492,041.469.700
06 mar 202489,0091,7888,9290,3890,38785.300
05 mar 202489,4190,8488,5589,6789,67601.900
04 mar 202495,2696,3090,3990,8090,80625.000
01 mar 202493,8198,0693,7295,1295,12791.200
29 feb 202498,8298,8292,9593,5293,52716.600
28 feb 202498,15101,0095,2795,4595,45987.700
27 feb 202495,0099,8795,0099,7999,791.726.400
26 feb 202489,8995,5789,1495,0595,051.290.600
23 feb 202486,6991,1986,6189,4989,491.033.400
22 feb 202487,0088,9280,4286,0086,001.742.400
21 feb 202490,0792,5086,4787,2687,261.087.400
20 feb 202488,9892,8888,9891,2591,251.096.800
16 feb 202490,4194,4788,8290,2690,261.132.100
15 feb 202477,5789,2577,5787,5787,571.643.800
14 feb 202472,2577,3772,2476,8076,80857.600
13 feb 202474,1575,7172,4673,1773,17881.000
12 feb 202477,2278,8076,6377,5477,54644.100
09 feb 202475,3677,3474,3376,5476,54546.500
08 feb 202474,3275,9372,7374,1674,16899.700
07 feb 202477,3877,3873,6974,2074,201.451.800
06 feb 202476,4177,5875,3577,1777,17693.400
05 feb 202478,1478,9176,1476,6676,66581.800
02 feb 202478,6179,8177,7079,5879,58366.000
01 feb 202479,3380,9078,4879,8879,88405.500
31 ene 202483,2883,2875,2079,5379,53964.100
30 ene 202484,5987,0581,3183,5283,52400.800
29 ene 202481,6486,6080,9685,0585,05996.400
26 ene 202482,4982,9580,9881,5681,56257.400
25 ene 202483,2383,5780,5081,6981,69459.400
24 ene 202484,2684,2681,4581,8881,88377.500
23 ene 202483,7683,9280,1783,1083,10387.700
22 ene 202481,8883,5981,8683,0283,02432.600
19 ene 202480,0581,6878,7981,0581,05514.800
18 ene 202479,4680,3978,0279,6879,68397.200
17 ene 202479,2880,6978,1979,3879,38535.400
16 ene 202481,4681,7279,8280,5280,52563.800
12 ene 202482,9284,2681,2582,9382,93370.000
11 ene 202482,1883,3881,1881,9581,95715.000
10 ene 202484,0485,7082,9883,1983,19621.800
09 ene 202484,6385,1482,0082,9882,98893.000
08 ene 202481,5286,0176,5085,3185,31995.500
05 ene 202484,4284,7081,9782,9782,971.158.700
04 ene 202489,0089,0083,9485,2185,211.139.800
03 ene 202490,4690,6887,9188,7488,74748.000
02 ene 202490,5493,0789,6491,0791,07554.600
29 dic 202391,0692,8989,8692,2492,24876.000
28 dic 202392,5294,0090,9191,3591,35798.500
27 dic 202390,9092,9290,0192,8492,84479.500
26 dic 202390,0091,5088,3290,8190,81805.500
22 dic 202387,8090,5087,6888,8388,831.051.600
21 dic 202385,9187,0784,8785,9385,93706.300
20 dic 202388,0188,1384,0184,1284,12974.100
19 dic 202388,8588,8686,2287,9687,961.240.200
18 dic 202387,0388,5086,0987,6187,61846.800
15 dic 202384,3588,0483,6887,9387,932.010.700
14 dic 202385,0085,7482,7083,8283,821.558.200
13 dic 202384,7986,0082,6385,1785,171.395.700
12 dic 202381,0085,3280,9185,0085,001.255.900
11 dic 202375,2482,6775,0080,9980,992.114.900
08 dic 202373,0874,4471,9773,9873,981.058.000
07 dic 202372,9475,0872,2373,7873,78744.600
06 dic 202373,9573,9570,8972,4272,42777.700
05 dic 202372,0273,9971,9973,3173,31722.300
04 dic 202371,5574,0070,3972,7272,72647.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...