Mercados españoles abiertos en 4 hrs 34 min
S&P 500
3.693,23 -64,76 (-1,72%) Nasdaq
10.867,93 -198,87 (-1,80%) NIKKEI 225
26.603,75 -550,08 (-2,03%) Dólar/Euro
0,9667 -0,0021 (-0,21%) Petróleo Brent
86,39 +0,24 (+0,28%) BTC-EUR
19.585,53 -170,76 (-0,86%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2022 | 14,97 | 15,88 | 14,65 | 15,69 | 15,69 | 5.335.000 |
| 22 sept 2022 | 15,94 | 15,94 | 14,61 | 15,25 | 15,25 | 6.241.000 |
| 21 sept 2022 | 16,11 | 17,91 | 15,77 | 15,90 | 15,90 | 12.765.700 |
| 20 sept 2022 | 17,26 | 17,28 | 15,97 | 16,03 | 16,03 | 4.758.000 |
| 19 sept 2022 | 18,14 | 18,19 | 17,05 | 17,06 | 17,06 | 4.424.600 |
| 16 sept 2022 | 19,30 | 19,30 | 18,18 | 18,29 | 18,29 | 5.184.400 |
| 15 sept 2022 | 20,15 | 20,49 | 19,35 | 19,55 | 19,55 | 3.992.300 |
| 14 sept 2022 | 21,03 | 21,10 | 19,77 | 20,13 | 20,13 | 4.170.700 |
| 13 sept 2022 | 21,98 | 22,34 | 20,99 | 21,12 | 21,12 | 3.934.700 |
| 12 sept 2022 | 22,65 | 23,33 | 22,16 | 23,30 | 23,30 | 3.185.100 |
| 09 sept 2022 | 22,10 | 22,88 | 21,86 | 22,55 | 22,55 | 3.189.300 |
| 08 sept 2022 | 21,89 | 21,97 | 21,08 | 21,69 | 21,69 | 2.854.500 |
| 07 sept 2022 | 21,77 | 22,32 | 21,06 | 21,96 | 21,96 | 2.858.200 |
| 06 sept 2022 | 23,50 | 23,56 | 21,35 | 21,72 | 21,72 | 3.842.800 |
| 02 sept 2022 | 24,70 | 24,80 | 23,27 | 23,42 | 23,42 | 2.039.700 |
| 01 sept 2022 | 24,28 | 24,65 | 23,07 | 24,57 | 24,57 | 2.375.000 |
| 31 ago 2022 | 24,85 | 25,88 | 24,06 | 24,40 | 24,40 | 2.406.000 |
| 30 ago 2022 | 24,82 | 25,33 | 23,90 | 24,52 | 24,52 | 2.062.100 |
| 29 ago 2022 | 24,41 | 25,19 | 23,91 | 24,52 | 24,52 | 2.318.900 |
| 26 ago 2022 | 27,17 | 27,23 | 24,61 | 24,79 | 24,79 | 3.439.500 |
| 25 ago 2022 | 26,90 | 27,83 | 26,18 | 26,78 | 26,78 | 3.026.500 |
| 24 ago 2022 | 25,95 | 26,99 | 25,53 | 26,22 | 26,22 | 2.044.200 |
| 23 ago 2022 | 27,40 | 27,53 | 26,07 | 26,08 | 26,08 | 2.494.800 |
| 22 ago 2022 | 28,39 | 28,55 | 26,86 | 27,06 | 27,06 | 2.825.500 |
| 19 ago 2022 | 32,36 | 32,49 | 28,92 | 29,17 | 29,17 | 4.082.200 |
| 18 ago 2022 | 34,71 | 34,74 | 32,90 | 33,22 | 33,22 | 2.353.100 |
| 17 ago 2022 | 35,38 | 36,18 | 34,54 | 34,71 | 34,71 | 2.025.800 |
| 16 ago 2022 | 35,21 | 36,86 | 33,36 | 35,83 | 35,83 | 3.833.900 |
| 15 ago 2022 | 36,80 | 37,28 | 35,20 | 35,70 | 35,70 | 1.902.600 |
| 12 ago 2022 | 37,26 | 37,38 | 35,18 | 36,69 | 36,69 | 2.492.000 |
| 11 ago 2022 | 37,37 | 41,99 | 36,01 | 36,66 | 36,66 | 3.795.200 |
| 10 ago 2022 | 38,24 | 38,55 | 36,05 | 36,94 | 36,94 | 2.229.100 |
| 09 ago 2022 | 38,70 | 38,80 | 35,88 | 37,05 | 37,05 | 2.897.500 |
| 08 ago 2022 | 38,14 | 44,59 | 38,02 | 39,31 | 39,31 | 6.186.600 |
| 05 ago 2022 | 30,13 | 39,66 | 30,03 | 38,26 | 38,26 | 12.655.600 |
| 04 ago 2022 | 33,31 | 34,15 | 31,13 | 31,39 | 31,39 | 4.257.100 |
| 03 ago 2022 | 33,35 | 34,50 | 33,04 | 34,05 | 34,05 | 1.840.700 |
| 02 ago 2022 | 31,61 | 34,44 | 31,45 | 33,28 | 33,28 | 1.548.000 |
| 01 ago 2022 | 31,44 | 34,15 | 31,43 | 32,03 | 32,03 | 1.883.000 |
| 29 jul 2022 | 31,30 | 32,24 | 30,75 | 31,99 | 31,99 | 1.406.400 |
| 28 jul 2022 | 30,55 | 32,43 | 29,84 | 31,43 | 31,43 | 2.713.200 |
| 27 jul 2022 | 31,73 | 32,58 | 30,20 | 32,44 | 32,44 | 2.391.700 |
| 26 jul 2022 | 32,76 | 32,83 | 30,32 | 30,51 | 30,51 | 2.218.900 |
| 25 jul 2022 | 36,00 | 36,24 | 32,26 | 33,44 | 33,44 | 2.970.900 |
| 22 jul 2022 | 37,32 | 38,07 | 35,54 | 36,29 | 36,29 | 1.651.200 |
| 21 jul 2022 | 36,99 | 39,39 | 36,37 | 37,99 | 37,99 | 3.222.800 |
| 20 jul 2022 | 37,49 | 38,57 | 35,95 | 37,17 | 37,17 | 2.827.600 |
| 19 jul 2022 | 34,84 | 37,80 | 34,32 | 37,56 | 37,56 | 3.050.000 |
| 18 jul 2022 | 34,71 | 35,93 | 33,35 | 34,68 | 34,68 | 3.211.800 |
| 15 jul 2022 | 30,12 | 34,31 | 30,12 | 34,01 | 34,01 | 4.364.600 |
| 14 jul 2022 | 30,10 | 30,60 | 29,25 | 29,92 | 29,92 | 1.761.200 |
| 13 jul 2022 | 30,00 | 31,08 | 29,67 | 30,62 | 30,62 | 2.322.600 |
| 12 jul 2022 | 29,80 | 30,90 | 29,58 | 30,67 | 30,67 | 2.177.600 |
| 11 jul 2022 | 31,95 | 32,48 | 28,88 | 29,98 | 29,98 | 2.438.900 |
| 08 jul 2022 | 30,86 | 33,09 | 30,76 | 31,95 | 31,95 | 3.301.700 |
| 07 jul 2022 | 28,75 | 31,77 | 28,74 | 31,76 | 31,76 | 5.179.900 |
| 06 jul 2022 | 27,03 | 29,91 | 26,68 | 29,03 | 29,03 | 3.559.200 |
| 05 jul 2022 | 25,48 | 27,72 | 25,16 | 27,38 | 27,38 | 3.274.200 |
| 01 jul 2022 | 23,76 | 25,83 | 23,75 | 25,66 | 25,66 | 2.339.900 |
| 30 jun 2022 | 23,75 | 24,65 | 23,17 | 23,94 | 23,94 | 2.474.500 |
| 29 jun 2022 | 24,01 | 24,44 | 22,66 | 24,36 | 24,36 | 1.988.100 |
| 28 jun 2022 | 25,38 | 26,68 | 23,68 | 23,78 | 23,78 | 2.819.400 |
| 27 jun 2022 | 25,65 | 26,20 | 23,86 | 25,18 | 25,18 | 3.460.800 |
| 24 jun 2022 | 26,40 | 27,18 | 24,60 | 25,42 | 25,42 | 9.299.200 |
| 23 jun 2022 | 25,39 | 26,62 | 24,69 | 26,06 | 26,06 | 2.816.200 |
| 22 jun 2022 | 24,69 | 26,31 | 24,68 | 25,39 | 25,39 | 2.272.600 |
| 21 jun 2022 | 24,00 | 25,61 | 23,98 | 25,42 | 25,42 | 2.621.100 |
| 17 jun 2022 | 23,79 | 24,87 | 23,38 | 23,72 | 23,72 | 3.503.700 |
| 16 jun 2022 | 24,20 | 25,22 | 23,08 | 23,91 | 23,91 | 2.526.000 |
| 15 jun 2022 | 22,62 | 26,61 | 22,60 | 25,56 | 25,56 | 4.758.900 |
| 14 jun 2022 | 23,56 | 23,56 | 21,81 | 22,43 | 22,43 | 2.360.600 |
| 13 jun 2022 | 22,00 | 23,27 | 21,49 | 22,27 | 22,27 | 3.246.700 |
| 10 jun 2022 | 22,86 | 23,30 | 22,20 | 22,86 | 22,86 | 2.229.800 |
| 09 jun 2022 | 25,00 | 25,00 | 22,70 | 22,86 | 22,86 | 4.266.000 |
| 08 jun 2022 | 24,53 | 26,73 | 24,53 | 25,05 | 25,05 | 1.856.200 |
| 07 jun 2022 | 24,12 | 25,29 | 23,83 | 24,79 | 24,79 | 2.131.100 |
| 06 jun 2022 | 25,47 | 25,88 | 24,38 | 25,02 | 25,02 | 1.697.100 |
| 03 jun 2022 | 26,48 | 26,83 | 24,95 | 25,07 | 25,07 | 1.463.300 |
| 02 jun 2022 | 25,09 | 27,68 | 25,09 | 27,41 | 27,41 | 2.486.700 |
| 01 jun 2022 | 26,50 | 27,00 | 24,72 | 25,24 | 25,24 | 2.541.700 |
| 31 may 2022 | 28,27 | 28,88 | 26,01 | 26,45 | 26,45 | 3.144.300 |
| 27 may 2022 | 26,34 | 28,72 | 26,05 | 28,63 | 28,63 | 2.408.900 |
| 26 may 2022 | 25,38 | 27,30 | 25,31 | 26,17 | 26,17 | 2.695.800 |
| 25 may 2022 | 23,06 | 26,29 | 23,01 | 25,98 | 25,98 | 3.689.100 |
| 24 may 2022 | 26,41 | 26,56 | 22,20 | 22,94 | 22,94 | 4.582.400 |
| 23 may 2022 | 24,29 | 24,67 | 23,00 | 24,67 | 24,67 | 2.472.700 |
| 20 may 2022 | 25,71 | 26,00 | 23,51 | 24,37 | 24,37 | 3.838.500 |
| 19 may 2022 | 25,91 | 27,29 | 25,36 | 25,50 | 25,50 | 3.209.800 |
| 18 may 2022 | 26,60 | 27,68 | 25,13 | 26,42 | 26,42 | 2.755.500 |
| 17 may 2022 | 28,00 | 28,53 | 25,51 | 26,96 | 26,96 | 3.825.900 |
| 16 may 2022 | 30,70 | 31,08 | 27,05 | 27,24 | 27,24 | 3.605.400 |
| 13 may 2022 | 26,05 | 31,88 | 25,88 | 31,24 | 31,24 | 9.799.600 |
| 12 may 2022 | 21,03 | 29,40 | 20,50 | 25,08 | 25,08 | 22.395.300 |
| 11 may 2022 | 30,28 | 30,55 | 25,75 | 26,17 | 26,17 | 6.870.000 |
| 10 may 2022 | 31,84 | 32,61 | 28,28 | 30,37 | 30,37 | 3.349.500 |
| 09 may 2022 | 35,00 | 35,40 | 30,77 | 31,16 | 31,16 | 3.578.300 |
| 06 may 2022 | 38,54 | 38,72 | 35,43 | 35,83 | 35,83 | 1.954.100 |
| 05 may 2022 | 40,90 | 40,99 | 37,59 | 38,43 | 38,43 | 2.110.800 |
| 04 may 2022 | 38,80 | 41,95 | 37,93 | 41,76 | 41,76 | 2.773.800 |
| 03 may 2022 | 37,81 | 39,41 | 37,45 | 38,90 | 38,90 | 2.266.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
