Mercados españoles cerrados

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,41+0,01 (+0,16%)
Al cierre: 04:00PM EDT
6,43 +0,02 (+0,31%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20246,356,446,226,416,411.318.700
18 abr 20246,436,516,186,406,401.660.300
17 abr 20246,536,676,346,436,431.519.700
16 abr 20246,456,596,336,566,561.455.300
15 abr 20246,606,676,406,496,491.344.800
12 abr 20246,806,866,556,646,641.435.100
11 abr 20247,257,256,886,916,911.299.000
10 abr 20247,257,256,967,057,051.941.100
09 abr 20247,427,607,397,477,471.429.800
08 abr 20247,337,557,317,387,381.134.700
05 abr 20247,527,597,387,417,411.085.000
04 abr 20247,627,787,427,497,491.508.100
03 abr 20247,607,647,317,577,571.281.600
02 abr 20247,657,827,587,627,621.828.700
01 abr 20248,198,247,637,767,762.631.600
28 mar 20248,438,688,228,288,282.061.000
27 mar 20248,268,448,178,298,291.105.500
26 mar 20248,058,557,938,228,222.855.800
25 mar 20247,828,157,817,937,931.836.700
22 mar 20248,138,157,867,907,901.077.700
21 mar 20248,278,418,088,108,101.384.800
20 mar 20247,918,257,808,198,191.342.400
19 mar 20247,968,147,407,967,963.897.400
18 mar 20248,508,568,068,318,312.995.300
15 mar 20248,118,528,038,508,502.623.200
14 mar 20248,828,828,168,238,232.745.500
13 mar 20248,108,938,008,878,873.519.700
12 mar 20247,908,247,658,208,202.424.100
11 mar 20248,158,387,897,907,902.392.300
08 mar 20248,078,518,018,158,152.765.800
07 mar 20248,108,227,837,987,982.309.100
06 mar 20248,458,598,018,078,072.925.300
05 mar 20248,429,098,248,398,395.215.100
04 mar 20249,729,788,428,518,517.599.400
01 mar 202410,8511,199,759,779,779.550.700
29 feb 20249,5011,709,3110,6910,6915.793.700
28 feb 202411,3012,129,629,839,8344.768.200
27 feb 20247,397,847,227,527,5215.710.100
26 feb 20247,798,147,227,457,453.586.500
23 feb 20247,707,817,387,817,812.191.400
22 feb 20247,447,777,077,587,583.365.800
21 feb 20247,307,576,997,337,333.511.900
20 feb 20247,007,186,727,187,182.260.100
16 feb 20247,237,316,947,077,072.100.800
15 feb 20246,717,286,697,267,262.889.100
14 feb 20246,536,806,496,666,661.752.300
13 feb 20246,746,746,386,506,502.285.000
12 feb 20247,207,356,846,936,932.888.400
09 feb 20246,557,456,557,137,133.485.500
08 feb 20246,346,606,236,576,571.869.600
07 feb 20246,146,355,986,216,212.213.700
06 feb 20246,076,326,006,126,122.231.900
05 feb 20246,396,396,086,136,131.598.100
02 feb 20246,606,606,366,436,431.783.700
01 feb 20246,646,896,606,696,691.224.300
31 ene 20246,907,206,616,626,622.254.300
30 ene 20247,057,066,826,826,821.842.700
29 ene 20247,147,146,917,097,091.709.300
26 ene 20247,057,647,057,157,151.727.600
25 ene 20247,057,226,917,057,051.834.100
24 ene 20246,937,046,806,856,851.769.100
23 ene 20247,347,576,756,826,823.596.500
22 ene 20247,307,627,047,247,242.262.200
19 ene 20247,357,497,297,327,322.069.100
18 ene 20247,207,487,087,397,391.886.700
17 ene 20247,067,296,997,287,281.622.100
16 ene 20247,467,487,137,297,292.080.800
12 ene 20247,708,017,467,577,571.708.500
11 ene 20248,058,187,527,747,742.554.400
10 ene 20248,238,568,078,248,241.673.800
09 ene 20248,458,458,068,138,133.158.700
08 ene 20248,428,688,318,558,552.497.200
05 ene 20248,208,508,158,448,441.537.000
04 ene 20248,268,778,068,358,352.380.500
03 ene 20248,018,387,878,268,261.591.300
02 ene 20248,908,918,008,198,193.185.900
29 dic 20238,669,478,658,908,903.692.900
28 dic 20238,808,838,498,728,721.905.500
27 dic 20238,808,968,608,708,702.148.100
26 dic 20238,868,988,728,818,811.734.200
22 dic 20239,259,468,878,958,952.963.600
21 dic 20239,409,499,189,389,382.047.000
20 dic 202310,0610,069,119,219,213.463.600
19 dic 20239,8210,379,8210,0410,042.829.700
18 dic 20239,8110,269,559,909,902.795.400
15 dic 202310,6210,849,989,999,994.367.800
14 dic 202310,5011,0910,4510,5410,544.920.100
13 dic 202310,3010,609,4710,4310,435.235.400
12 dic 202310,3010,819,9010,5510,559.443.000
11 dic 20239,0010,038,739,949,944.720.200
08 dic 20239,009,448,929,099,092.682.900
07 dic 20239,679,708,689,109,104.153.700
06 dic 20239,129,758,889,669,666.158.700
05 dic 20238,319,148,108,858,854.326.000
04 dic 20237,949,397,858,618,6110.208.900
01 dic 20237,227,647,117,577,573.279.800
30 nov 20236,887,446,617,297,293.604.400
29 nov 20236,787,206,546,886,883.872.100
28 nov 20236,406,766,356,686,681.868.400
27 nov 20236,756,756,366,466,462.446.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...