Mercados españoles abiertos en 4 hrs 34 min

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,69+0,44 (+2,89%)
Al cierre: 04:00PM EDT
15,54 -0,15 (-0,96%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202214,9715,8814,6515,6915,695.335.000
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 202219,3019,3018,1818,2918,295.184.400
15 sept 202220,1520,4919,3519,5519,553.992.300
14 sept 202221,0321,1019,7720,1320,134.170.700
13 sept 202221,9822,3420,9921,1221,123.934.700
12 sept 202222,6523,3322,1623,3023,303.185.100
09 sept 202222,1022,8821,8622,5522,553.189.300
08 sept 202221,8921,9721,0821,6921,692.854.500
07 sept 202221,7722,3221,0621,9621,962.858.200
06 sept 202223,5023,5621,3521,7221,723.842.800
02 sept 202224,7024,8023,2723,4223,422.039.700
01 sept 202224,2824,6523,0724,5724,572.375.000
31 ago 202224,8525,8824,0624,4024,402.406.000
30 ago 202224,8225,3323,9024,5224,522.062.100
29 ago 202224,4125,1923,9124,5224,522.318.900
26 ago 202227,1727,2324,6124,7924,793.439.500
25 ago 202226,9027,8326,1826,7826,783.026.500
24 ago 202225,9526,9925,5326,2226,222.044.200
23 ago 202227,4027,5326,0726,0826,082.494.800
22 ago 202228,3928,5526,8627,0627,062.825.500
19 ago 202232,3632,4928,9229,1729,174.082.200
18 ago 202234,7134,7432,9033,2233,222.353.100
17 ago 202235,3836,1834,5434,7134,712.025.800
16 ago 202235,2136,8633,3635,8335,833.833.900
15 ago 202236,8037,2835,2035,7035,701.902.600
12 ago 202237,2637,3835,1836,6936,692.492.000
11 ago 202237,3741,9936,0136,6636,663.795.200
10 ago 202238,2438,5536,0536,9436,942.229.100
09 ago 202238,7038,8035,8837,0537,052.897.500
08 ago 202238,1444,5938,0239,3139,316.186.600
05 ago 202230,1339,6630,0338,2638,2612.655.600
04 ago 202233,3134,1531,1331,3931,394.257.100
03 ago 202233,3534,5033,0434,0534,051.840.700
02 ago 202231,6134,4431,4533,2833,281.548.000
01 ago 202231,4434,1531,4332,0332,031.883.000
29 jul 202231,3032,2430,7531,9931,991.406.400
28 jul 202230,5532,4329,8431,4331,432.713.200
27 jul 202231,7332,5830,2032,4432,442.391.700
26 jul 202232,7632,8330,3230,5130,512.218.900
25 jul 202236,0036,2432,2633,4433,442.970.900
22 jul 202237,3238,0735,5436,2936,291.651.200
21 jul 202236,9939,3936,3737,9937,993.222.800
20 jul 202237,4938,5735,9537,1737,172.827.600
19 jul 202234,8437,8034,3237,5637,563.050.000
18 jul 202234,7135,9333,3534,6834,683.211.800
15 jul 202230,1234,3130,1234,0134,014.364.600
14 jul 202230,1030,6029,2529,9229,921.761.200
13 jul 202230,0031,0829,6730,6230,622.322.600
12 jul 202229,8030,9029,5830,6730,672.177.600
11 jul 202231,9532,4828,8829,9829,982.438.900
08 jul 202230,8633,0930,7631,9531,953.301.700
07 jul 202228,7531,7728,7431,7631,765.179.900
06 jul 202227,0329,9126,6829,0329,033.559.200
05 jul 202225,4827,7225,1627,3827,383.274.200
01 jul 202223,7625,8323,7525,6625,662.339.900
30 jun 202223,7524,6523,1723,9423,942.474.500
29 jun 202224,0124,4422,6624,3624,361.988.100
28 jun 202225,3826,6823,6823,7823,782.819.400
27 jun 202225,6526,2023,8625,1825,183.460.800
24 jun 202226,4027,1824,6025,4225,429.299.200
23 jun 202225,3926,6224,6926,0626,062.816.200
22 jun 202224,6926,3124,6825,3925,392.272.600
21 jun 202224,0025,6123,9825,4225,422.621.100
17 jun 202223,7924,8723,3823,7223,723.503.700
16 jun 202224,2025,2223,0823,9123,912.526.000
15 jun 202222,6226,6122,6025,5625,564.758.900
14 jun 202223,5623,5621,8122,4322,432.360.600
13 jun 202222,0023,2721,4922,2722,273.246.700
10 jun 202222,8623,3022,2022,8622,862.229.800
09 jun 202225,0025,0022,7022,8622,864.266.000
08 jun 202224,5326,7324,5325,0525,051.856.200
07 jun 202224,1225,2923,8324,7924,792.131.100
06 jun 202225,4725,8824,3825,0225,021.697.100
03 jun 202226,4826,8324,9525,0725,071.463.300
02 jun 202225,0927,6825,0927,4127,412.486.700
01 jun 202226,5027,0024,7225,2425,242.541.700
31 may 202228,2728,8826,0126,4526,453.144.300
27 may 202226,3428,7226,0528,6328,632.408.900
26 may 202225,3827,3025,3126,1726,172.695.800
25 may 202223,0626,2923,0125,9825,983.689.100
24 may 202226,4126,5622,2022,9422,944.582.400
23 may 202224,2924,6723,0024,6724,672.472.700
20 may 202225,7126,0023,5124,3724,373.838.500
19 may 202225,9127,2925,3625,5025,503.209.800
18 may 202226,6027,6825,1326,4226,422.755.500
17 may 202228,0028,5325,5126,9626,963.825.900
16 may 202230,7031,0827,0527,2427,243.605.400
13 may 202226,0531,8825,8831,2431,249.799.600
12 may 202221,0329,4020,5025,0825,0822.395.300
11 may 202230,2830,5525,7526,1726,176.870.000
10 may 202231,8432,6128,2830,3730,373.349.500
09 may 202235,0035,4030,7731,1631,163.578.300
06 may 202238,5438,7235,4335,8335,831.954.100
05 may 202240,9040,9937,5938,4338,432.110.800
04 may 202238,8041,9537,9341,7641,762.773.800
03 may 202237,8139,4137,4538,9038,902.266.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...