Mercados españoles abiertos en 5 hrs 42 min

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,68+0,49 (+2,85%)
Al cierre: 04:00PM EST
17,75 +0,07 (+0,40%)
Después del cierre: 07:58PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 202317,1218,2716,7017,6817,683.697.834
07 feb 202317,8817,9816,6017,1917,193.068.400
06 feb 202319,1619,2717,3017,9917,993.830.400
03 feb 202319,4520,8819,2319,4219,422.899.900
02 feb 202318,0021,3517,9020,2220,229.211.000
01 feb 202316,4016,9915,6016,9716,972.868.100
31 ene 202316,5816,7615,8516,4316,432.544.900
30 ene 202318,0118,2916,4216,4516,454.362.500
27 ene 202316,2220,4016,2018,5118,516.997.900
26 ene 202316,2816,8015,9016,1916,191.409.800
25 ene 202315,7716,2715,3616,1316,131.422.200
24 ene 202316,6817,0215,8615,9815,982.114.700
23 ene 202315,1817,1015,0316,8316,833.467.600
20 ene 202314,4215,4814,0715,1215,122.042.000
19 ene 202314,3614,4913,9714,2614,261.592.200
18 ene 202315,9015,9914,5514,5814,582.166.500
17 ene 202315,6515,8815,2415,7115,711.553.200
13 ene 202316,3617,2815,8015,9315,933.517.600
12 ene 202316,1516,6615,0916,5216,522.781.700
11 ene 202314,7516,0814,5715,9215,923.307.600
10 ene 202314,1515,3214,1114,6114,612.174.900
09 ene 202314,3014,5313,8014,0414,041.916.400
06 ene 202313,0214,0312,8413,7913,792.167.900
05 ene 202312,8813,2512,4713,0013,002.017.000
04 ene 202312,5013,1612,3912,8712,871.839.300
03 ene 202312,6012,8112,1212,3812,381.475.000
30 dic 202212,0712,4311,7812,3112,311.766.100
29 dic 202211,4413,1811,4412,4012,403.105.100
28 dic 202211,9311,9311,0311,3411,341.811.100
27 dic 202212,6012,8411,8211,8311,831.360.100
23 dic 202212,8813,4412,5712,7912,791.437.600
22 dic 202213,0213,2512,6012,9212,921.405.500
21 dic 202213,2013,7513,0913,2613,261.420.600
20 dic 202213,1113,2712,5513,1813,181.261.700
19 dic 202214,0014,1013,2013,3213,321.396.900
16 dic 202213,5014,2613,3814,1314,132.122.200
15 dic 202214,2514,3813,3913,7813,782.161.300
14 dic 202214,4515,1814,3114,6214,621.988.200
13 dic 202215,7515,9414,0314,5214,522.127.300
12 dic 202214,7115,6814,2214,6814,681.675.700
09 dic 202215,8416,0714,6814,8714,872.245.000
08 dic 202215,5017,0015,3016,1516,154.394.100
07 dic 202213,8515,6913,5015,6015,603.784.300
06 dic 202213,5214,5013,1113,8813,882.679.900
05 dic 202214,1314,4013,5013,6913,691.355.800
02 dic 202213,9814,3513,5614,3014,301.482.900
01 dic 202214,7015,1014,0314,3214,322.897.700
30 nov 202212,8314,5912,5214,5914,593.563.500
29 nov 202212,4513,0112,4512,9212,922.479.100
28 nov 202212,5013,0712,2512,4112,411.571.300
25 nov 202212,7812,8612,5312,7212,72628.300
23 nov 202212,4013,0712,2412,8312,832.470.300
22 nov 202213,1013,2512,0912,7212,723.459.600
21 nov 202213,1413,7413,0613,2813,282.247.900
18 nov 202214,2014,3313,2413,4513,451.770.400
17 nov 202214,2014,9813,6013,9413,942.509.400
16 nov 202215,4515,5314,3114,4914,492.093.400
15 nov 202216,4217,2315,7015,7815,783.478.000
14 nov 202215,1316,3514,9215,5415,543.281.300
11 nov 202214,0415,4813,6315,2215,223.656.600
10 nov 202212,7914,6412,7114,2014,206.525.300
09 nov 202212,8712,8711,5611,8211,824.004.100
08 nov 202213,3013,6612,6413,0213,022.145.600
07 nov 202214,0714,2012,9313,3013,301.957.900
04 nov 202214,7214,8213,4313,9113,911.384.400
03 nov 202214,3115,1614,2414,3614,361.680.400
02 nov 202215,2816,0314,7414,7514,751.914.400
01 nov 202216,0116,5115,2915,3215,322.487.200
31 oct 202215,6015,9615,3315,7015,702.230.000
28 oct 202214,6315,7014,2615,5215,522.697.300
27 oct 202215,0115,6014,4514,4914,491.874.400
26 oct 202214,0015,5413,9214,8014,802.916.500
25 oct 202212,4714,3312,4714,2214,223.860.100
24 oct 202212,4812,8811,9012,4612,462.457.200
21 oct 202212,8212,9212,1912,6312,633.616.800
20 oct 202213,6013,7512,7812,9012,902.624.600
19 oct 202213,5614,1713,4513,5513,552.744.900
18 oct 202213,9314,3813,2313,5613,563.399.000
17 oct 202213,5313,9513,1913,4313,433.720.500
14 oct 202214,4615,3313,3213,3513,353.820.900
13 oct 202213,7015,4113,4214,7814,783.725.800
12 oct 202214,1514,3613,7214,2014,202.128.700
11 oct 202213,7714,5513,4114,1114,112.654.700
10 oct 202213,9314,0112,7613,6513,653.818.300
07 oct 202214,8915,0613,8814,0914,092.788.800
06 oct 202215,8116,6515,1015,1415,142.242.800
05 oct 202215,2316,4114,7316,0316,034.412.600
04 oct 202215,0015,9414,7615,9115,912.942.200
03 oct 202214,3014,8513,8414,5314,532.396.700
30 sept 202214,5414,7714,1214,1714,172.268.400
29 sept 202215,6415,7014,3114,4314,433.271.400
28 sept 202214,8916,0914,6715,8815,884.077.900
27 sept 202215,0415,1414,2814,7314,733.291.300
26 sept 202215,5816,1014,5114,5414,543.605.600
23 sept 202214,9715,8814,6515,6915,695.349.400
22 sept 202215,9415,9414,6115,2515,256.241.000
21 sept 202216,1117,9115,7715,9015,9012.765.700
20 sept 202217,2617,2815,9716,0316,034.758.000
19 sept 202218,1418,1917,0517,0617,064.424.600
16 sept 202219,3019,3018,1818,2918,295.198.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...