Mercados españoles abiertos en 3 hrs 40 min

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,92+0,51 (+4,11%)
Al cierre: 04:00PM EST
12,90 -0,02 (-0,15%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 202212,4513,0112,4512,9212,922.477.300
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 202214,2014,3313,2413,4513,451.766.500
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 202214,0415,4813,6315,2215,223.650.400
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 202214,7214,8213,4313,9113,911.383.800
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
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 202224,7024,8023,2723,4223,422.043.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...