Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.454,43 -81,48 (-0,32%)
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:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 9,61 | 9,77 | 9,48 | 9,62 | 9,62 | 2.004.384 |
| 28 sept 2023 | 9,45 | 9,65 | 9,33 | 9,45 | 9,45 | 1.461.900 |
| 27 sept 2023 | 9,33 | 9,83 | 9,22 | 9,50 | 9,50 | 2.252.800 |
| 26 sept 2023 | 9,25 | 9,88 | 9,25 | 9,37 | 9,37 | 2.368.900 |
| 25 sept 2023 | 9,40 | 9,60 | 9,28 | 9,40 | 9,40 | 1.798.300 |
| 22 sept 2023 | 9,70 | 9,92 | 9,41 | 9,56 | 9,56 | 2.582.000 |
| 21 sept 2023 | 10,11 | 10,16 | 9,85 | 9,86 | 9,86 | 1.825.300 |
| 20 sept 2023 | 10,34 | 10,48 | 10,12 | 10,25 | 10,25 | 1.475.600 |
| 19 sept 2023 | 10,18 | 10,47 | 10,03 | 10,24 | 10,24 | 1.423.100 |
| 18 sept 2023 | 10,42 | 10,42 | 10,13 | 10,18 | 10,18 | 955.000 |
| 15 sept 2023 | 10,40 | 10,46 | 10,07 | 10,35 | 10,35 | 2.829.400 |
| 14 sept 2023 | 10,36 | 10,78 | 10,26 | 10,48 | 10,48 | 1.620.500 |
| 13 sept 2023 | 10,56 | 10,69 | 10,21 | 10,28 | 10,28 | 2.464.900 |
| 12 sept 2023 | 10,72 | 11,02 | 10,52 | 10,82 | 10,82 | 1.704.300 |
| 11 sept 2023 | 11,00 | 11,05 | 10,46 | 10,75 | 10,75 | 2.328.900 |
| 08 sept 2023 | 11,07 | 11,23 | 10,80 | 10,94 | 10,94 | 1.331.100 |
| 07 sept 2023 | 11,20 | 11,37 | 10,76 | 11,29 | 11,29 | 1.960.100 |
| 06 sept 2023 | 11,66 | 11,87 | 11,05 | 11,45 | 11,45 | 2.708.600 |
| 05 sept 2023 | 11,90 | 11,99 | 11,70 | 11,77 | 11,77 | 1.210.900 |
| 01 sept 2023 | 11,95 | 12,17 | 11,86 | 12,04 | 12,04 | 1.200.400 |
| 31 ago 2023 | 12,30 | 12,36 | 11,78 | 11,80 | 11,80 | 1.226.800 |
| 30 ago 2023 | 12,18 | 12,47 | 11,84 | 12,39 | 12,39 | 1.292.900 |
| 29 ago 2023 | 12,02 | 12,53 | 12,00 | 12,11 | 12,11 | 1.366.200 |
| 28 ago 2023 | 11,66 | 12,08 | 11,64 | 11,98 | 11,98 | 1.424.700 |
| 25 ago 2023 | 11,42 | 11,80 | 11,37 | 11,55 | 11,55 | 1.016.200 |
| 24 ago 2023 | 11,53 | 11,55 | 11,22 | 11,36 | 11,36 | 1.188.700 |
| 23 ago 2023 | 11,39 | 11,73 | 11,29 | 11,47 | 11,47 | 1.243.300 |
| 22 ago 2023 | 11,79 | 11,95 | 11,29 | 11,55 | 11,55 | 1.306.400 |
| 21 ago 2023 | 12,02 | 12,14 | 11,51 | 11,66 | 11,66 | 1.350.600 |
| 18 ago 2023 | 11,92 | 12,32 | 11,71 | 12,10 | 12,10 | 1.198.000 |
| 17 ago 2023 | 12,22 | 12,50 | 12,05 | 12,08 | 12,08 | 1.341.400 |
| 16 ago 2023 | 12,43 | 12,64 | 12,20 | 12,29 | 12,29 | 1.142.400 |
| 15 ago 2023 | 12,91 | 12,92 | 12,14 | 12,43 | 12,43 | 1.618.500 |
| 14 ago 2023 | 12,76 | 12,95 | 12,51 | 12,93 | 12,93 | 1.174.600 |
| 11 ago 2023 | 13,00 | 13,10 | 12,56 | 12,99 | 12,99 | 1.243.700 |
| 10 ago 2023 | 12,87 | 13,40 | 12,87 | 13,02 | 13,02 | 2.073.900 |
| 09 ago 2023 | 13,02 | 13,25 | 12,53 | 12,82 | 12,82 | 2.349.800 |
| 08 ago 2023 | 12,55 | 13,15 | 11,85 | 13,10 | 13,10 | 7.949.300 |
| 07 ago 2023 | 15,65 | 15,74 | 14,37 | 15,28 | 15,28 | 4.134.200 |
| 04 ago 2023 | 16,12 | 16,38 | 15,62 | 15,74 | 15,74 | 1.962.500 |
| 03 ago 2023 | 15,53 | 16,24 | 15,45 | 15,96 | 15,96 | 1.545.700 |
| 02 ago 2023 | 16,60 | 16,74 | 15,45 | 15,79 | 15,79 | 2.420.600 |
| 01 ago 2023 | 17,10 | 17,11 | 16,45 | 16,94 | 16,94 | 1.898.600 |
| 31 jul 2023 | 16,46 | 17,24 | 15,80 | 17,20 | 17,20 | 3.671.200 |
| 28 jul 2023 | 15,85 | 15,99 | 15,17 | 15,87 | 15,87 | 2.192.600 |
| 27 jul 2023 | 16,80 | 16,88 | 15,25 | 15,27 | 15,27 | 2.833.200 |
| 26 jul 2023 | 15,52 | 16,74 | 15,52 | 16,30 | 16,30 | 2.392.600 |
| 25 jul 2023 | 15,65 | 15,81 | 15,32 | 15,53 | 15,53 | 1.305.400 |
| 24 jul 2023 | 15,01 | 16,05 | 15,01 | 15,47 | 15,47 | 2.152.500 |
| 21 jul 2023 | 15,60 | 15,78 | 14,84 | 15,17 | 15,17 | 3.680.800 |
| 20 jul 2023 | 16,86 | 16,89 | 15,36 | 15,46 | 15,46 | 3.787.800 |
| 19 jul 2023 | 16,77 | 17,96 | 16,74 | 17,01 | 17,01 | 3.554.400 |
| 18 jul 2023 | 16,58 | 17,24 | 16,49 | 16,55 | 16,55 | 2.662.300 |
| 17 jul 2023 | 16,99 | 17,55 | 16,40 | 16,81 | 16,81 | 2.446.000 |
| 14 jul 2023 | 17,73 | 19,25 | 16,75 | 17,04 | 17,04 | 6.059.000 |
| 13 jul 2023 | 17,90 | 17,96 | 16,55 | 17,67 | 17,67 | 6.669.000 |
| 12 jul 2023 | 15,94 | 18,38 | 15,55 | 17,55 | 17,55 | 14.395.300 |
| 11 jul 2023 | 15,46 | 16,00 | 14,93 | 15,46 | 15,46 | 4.713.400 |
| 10 jul 2023 | 14,65 | 15,24 | 14,35 | 14,86 | 14,86 | 2.778.200 |
| 07 jul 2023 | 13,79 | 15,09 | 13,56 | 14,78 | 14,78 | 4.684.700 |
| 06 jul 2023 | 13,81 | 13,84 | 12,92 | 13,63 | 13,63 | 3.733.400 |
| 05 jul 2023 | 13,03 | 14,33 | 13,00 | 13,81 | 13,81 | 4.202.200 |
| 03 jul 2023 | 12,98 | 13,71 | 12,90 | 13,17 | 13,17 | 2.033.100 |
| 30 jun 2023 | 13,16 | 13,34 | 12,89 | 12,98 | 12,98 | 1.847.300 |
| 29 jun 2023 | 12,65 | 13,62 | 12,62 | 12,97 | 12,97 | 3.525.500 |
| 28 jun 2023 | 12,24 | 12,58 | 12,10 | 12,53 | 12,53 | 1.959.100 |
| 27 jun 2023 | 11,98 | 12,50 | 11,68 | 12,41 | 12,41 | 2.322.300 |
| 26 jun 2023 | 12,96 | 12,96 | 11,72 | 11,95 | 11,95 | 3.368.200 |
| 23 jun 2023 | 12,28 | 13,46 | 12,28 | 12,91 | 12,91 | 3.221.300 |
| 22 jun 2023 | 12,38 | 13,17 | 11,93 | 12,52 | 12,52 | 3.779.000 |
| 21 jun 2023 | 12,00 | 12,69 | 11,82 | 12,42 | 12,42 | 2.043.900 |
| 20 jun 2023 | 13,18 | 13,18 | 12,07 | 12,18 | 12,18 | 2.456.200 |
| 16 jun 2023 | 13,15 | 13,55 | 12,79 | 12,86 | 12,86 | 2.838.100 |
| 15 jun 2023 | 13,48 | 13,66 | 12,79 | 13,07 | 13,07 | 4.199.300 |
| 14 jun 2023 | 14,13 | 14,13 | 13,27 | 13,54 | 13,54 | 3.274.500 |
| 13 jun 2023 | 12,93 | 14,63 | 12,51 | 13,94 | 13,94 | 8.244.700 |
| 12 jun 2023 | 12,23 | 12,79 | 12,09 | 12,38 | 12,38 | 2.501.800 |
| 09 jun 2023 | 13,22 | 13,30 | 11,47 | 12,06 | 12,06 | 5.957.000 |
| 08 jun 2023 | 10,80 | 13,87 | 10,56 | 12,88 | 12,88 | 14.984.700 |
| 07 jun 2023 | 11,18 | 11,37 | 10,68 | 10,76 | 10,76 | 1.874.300 |
| 06 jun 2023 | 10,80 | 11,19 | 10,67 | 11,07 | 11,07 | 1.598.100 |
| 05 jun 2023 | 10,71 | 10,99 | 10,51 | 10,88 | 10,88 | 1.442.600 |
| 02 jun 2023 | 10,37 | 10,83 | 10,17 | 10,63 | 10,63 | 1.605.100 |
| 01 jun 2023 | 10,08 | 10,47 | 9,92 | 10,17 | 10,17 | 2.058.900 |
| 31 may 2023 | 10,25 | 10,48 | 10,10 | 10,15 | 10,15 | 1.417.100 |
| 30 may 2023 | 10,46 | 10,59 | 9,95 | 10,30 | 10,30 | 2.123.900 |
| 26 may 2023 | 10,76 | 10,99 | 10,33 | 10,35 | 10,35 | 2.092.600 |
| 25 may 2023 | 11,43 | 11,43 | 10,58 | 10,86 | 10,86 | 1.924.900 |
| 24 may 2023 | 11,10 | 11,61 | 10,84 | 11,44 | 11,44 | 2.017.300 |
| 23 may 2023 | 10,81 | 11,47 | 10,70 | 11,10 | 11,10 | 2.140.700 |
| 22 may 2023 | 10,65 | 10,99 | 10,54 | 10,85 | 10,85 | 1.902.700 |
| 19 may 2023 | 11,22 | 11,36 | 10,26 | 10,71 | 10,71 | 2.859.800 |
| 18 may 2023 | 10,90 | 11,42 | 10,77 | 11,42 | 11,42 | 1.988.800 |
| 17 may 2023 | 9,99 | 10,99 | 9,99 | 10,91 | 10,91 | 2.959.700 |
| 16 may 2023 | 10,60 | 10,60 | 9,92 | 10,02 | 10,02 | 3.577.100 |
| 15 may 2023 | 10,54 | 10,87 | 10,34 | 10,68 | 10,68 | 2.067.300 |
| 12 may 2023 | 10,13 | 10,82 | 9,81 | 10,47 | 10,47 | 5.449.000 |
| 11 may 2023 | 11,82 | 11,90 | 10,11 | 10,20 | 10,20 | 12.009.400 |
| 10 may 2023 | 12,52 | 12,66 | 12,25 | 12,48 | 12,48 | 5.663.600 |
| 09 may 2023 | 12,85 | 12,86 | 12,07 | 12,24 | 12,24 | 3.074.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
