Mercados españoles abiertos en 2 hrs 50 min

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,43-0,74 (-10,32%)
Al cierre: 04:00PM EDT
6,45 +0,02 (+0,31%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 20246,266,686,236,436,434.279.600
17 jul 20247,157,667,047,177,175.004.000
16 jul 20246,737,556,707,497,493.927.100
15 jul 20246,866,936,646,706,701.946.800
12 jul 20246,937,096,866,926,921.472.200
11 jul 20246,847,126,716,846,842.877.200
10 jul 20246,606,846,516,826,821.672.900
09 jul 20246,726,896,586,606,601.670.200
08 jul 20247,157,206,766,806,802.285.200
05 jul 20246,817,366,777,127,122.772.600
03 jul 20246,907,116,726,836,831.334.400
02 jul 20246,706,946,616,926,921.176.200
01 jul 20246,706,936,686,756,751.757.900
28 jun 20246,806,976,566,716,712.194.600
27 jun 20246,406,956,396,846,842.446.100
26 jun 20246,506,586,186,416,412.493.400
25 jun 20246,686,876,496,516,512.066.200
24 jun 20246,457,076,426,676,673.795.000
21 jun 20246,716,716,416,516,512.026.700
20 jun 20246,296,776,286,576,571.731.700
18 jun 20246,506,576,386,396,391.598.000
17 jun 20246,596,596,266,496,492.532.400
14 jun 20246,906,906,556,656,651.458.900
13 jun 20247,027,136,766,816,811.924.100
12 jun 20247,177,307,007,057,051.762.900
11 jun 20247,197,216,677,137,133.293.500
10 jun 20247,457,457,037,187,182.285.000
07 jun 20247,678,207,467,597,592.179.100
06 jun 20247,427,847,267,807,802.096.300
05 jun 20247,788,087,367,477,472.339.600
04 jun 20247,807,907,617,767,761.344.200
03 jun 20247,907,997,647,767,761.744.900
31 may 20247,347,607,297,597,591.499.800
30 may 20247,107,387,107,357,351.090.200
29 may 20246,997,286,997,187,181.139.900
28 may 20247,207,327,017,177,172.094.800
24 may 20247,187,747,127,177,172.464.900
23 may 20247,327,327,107,207,201.998.600
22 may 20247,227,517,187,327,321.373.900
21 may 20247,207,397,157,307,301.196.200
20 may 20247,227,427,107,287,282.300.300
17 may 20247,137,657,077,197,192.448.300
16 may 20247,757,827,187,207,203.104.900
15 may 20247,948,197,407,687,684.258.300
14 may 20249,4710,317,878,018,0121.833.100
13 may 20247,258,197,207,967,965.419.400
10 may 20247,137,647,057,167,162.120.500
09 may 20247,037,596,927,037,034.069.300
08 may 20248,108,407,768,218,214.438.200
07 may 20248,198,317,888,288,282.051.200
06 may 20248,208,487,848,238,234.046.500
03 may 20247,418,297,288,238,233.594.300
02 may 20247,127,296,867,257,252.250.900
01 may 20246,787,136,626,796,791.878.400
30 abr 20246,676,936,536,786,781.645.600
29 abr 20246,546,916,506,726,722.766.800
26 abr 20246,316,556,206,406,402.218.600
25 abr 20246,006,415,926,346,342.258.200
24 abr 20246,306,305,946,066,061.827.000
23 abr 20246,206,316,066,076,072.145.100
22 abr 20246,436,436,056,166,161.796.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...