Mercados españoles cerrados

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,01-0,69 (-1,93%)
A partir del 12:28PM EDT. Mercado abierto.
Intervalo de fechas:
16 ago 2021 - 16 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 ago 202235,2135,6433,3835,0135,011.688.403
15 ago 202236,8037,2835,2035,7035,701.899.000
12 ago 202237,2637,3835,1836,6936,692.488.300
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 202230,1339,6630,0338,2638,2612.651.600
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 202231,3032,2430,7531,9931,991.406.100
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 202237,3238,0735,5436,2936,291.649.300
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 202230,1234,3130,1234,0134,014.360.500
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 202230,8633,0930,7631,9531,953.301.400
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 202223,7625,8323,7525,6625,662.339.000
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 202226,4027,1824,6025,4225,429.292.000
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 202223,7924,8723,3823,7223,723.501.000
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 202226,4826,8324,9525,0725,071.459.900
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
02 may 202236,5338,3335,9438,3338,331.868.800
29 abr 202239,2340,8236,7936,8836,881.814.500
28 abr 202237,7639,8836,6439,8239,823.634.500
27 abr 202235,5447,4435,4138,2238,2220.088.300
26 abr 202238,1838,4835,5335,5335,532.168.400
25 abr 202237,6138,6636,6738,4838,481.579.100
22 abr 202238,6340,1137,5337,6037,602.017.200
21 abr 202240,2740,7937,6038,5138,512.193.900
20 abr 202242,0142,1739,5940,1940,191.856.000
19 abr 202240,3143,2040,0642,3442,342.641.100
18 abr 202243,0743,2040,2840,7640,762.011.700
14 abr 202244,7045,2942,8743,0143,011.786.900
13 abr 202243,2045,3243,0145,0245,021.554.900
12 abr 202244,9446,5042,9843,5843,581.812.600
11 abr 202243,0044,8842,4143,9643,961.294.800
08 abr 202243,9445,3142,7643,1143,111.692.100
07 abr 202243,6444,6841,4343,9443,942.163.000
06 abr 202246,5046,7442,5143,5643,563.296.600
05 abr 202250,7050,8846,9047,4047,402.322.600
04 abr 202249,6851,9849,3051,4451,441.872.500
01 abr 202248,4849,4947,3849,3049,301.677.800
31 mar 202249,4350,1847,8548,3148,311.959.000
30 mar 202250,2851,9348,5448,9948,991.968.100
29 mar 202249,4152,7349,4151,3751,373.650.800
28 mar 202245,6549,4245,5049,1449,144.524.600
25 mar 202251,2251,2248,0548,6348,631.747.600
24 mar 202250,2850,6547,7050,5850,582.535.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...