Mercados españoles abiertos en 2 hrs 20 min

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,18-1,02 (-1,67%)
Al cierre: 04:00PM EST
60,30 +0,12 (+0,20%)
Después del cierre: 07:58PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202262,9864,5559,0160,1860,184.023.900
25 ene 202260,8862,8159,0061,2061,202.921.000
24 ene 202259,7862,6054,5862,4962,495.796.200
21 ene 202261,4063,4458,8861,6061,604.294.800
20 ene 202266,8067,5661,1661,4261,425.184.700
19 ene 202263,7366,1162,8363,2063,202.423.800
18 ene 202264,9564,9662,6363,7663,763.170.200
14 ene 202269,0970,9163,9866,5866,586.016.700
13 ene 202268,1474,0067,9570,8370,837.896.200
12 ene 202269,4271,0866,1667,6267,623.155.800
11 ene 202266,0270,3465,2569,3869,383.062.500
10 ene 202268,5069,2563,7666,6266,624.532.400
07 ene 202265,6573,3365,6568,5268,5211.702.000
06 ene 202258,5068,7558,0067,0667,0614.914.800
05 ene 202265,9166,0358,4258,4958,4910.433.900
04 ene 202264,4664,9960,4261,6261,623.666.700
03 ene 202265,6866,5863,7464,8764,872.738.700
31 dic 202166,7068,8665,0965,1665,161.902.600
30 dic 202163,3368,4063,2767,3967,393.090.500
29 dic 202166,0266,2562,9063,2663,263.149.700
28 dic 202165,6368,1365,2366,3166,311.945.300
27 dic 202167,2568,1966,0166,7566,751.670.200
23 dic 202168,0368,7066,8967,9967,991.715.900
22 dic 202169,5270,1767,9368,6668,661.844.100
21 dic 202165,2270,3365,2270,2370,232.268.800
20 dic 202167,0068,2964,6565,2765,272.027.900
17 dic 202165,5669,5763,5569,2469,243.487.400
16 dic 202167,0868,5465,1766,1566,151.655.200
15 dic 202168,6069,1163,9266,7966,794.153.200
14 dic 202165,9170,5864,6469,3169,317.716.200
13 dic 202164,8265,0062,0663,4263,423.077.600
10 dic 202168,5569,1563,8764,5164,514.280.100
09 dic 202174,0074,4969,5570,0970,092.214.200
08 dic 202171,9775,4970,3874,1374,132.880.800
07 dic 202168,3672,7568,0071,2571,252.707.000
06 dic 202163,9068,7163,0967,3467,342.571.700
03 dic 202167,3668,7563,5164,6164,612.838.800
02 dic 202165,5368,4864,7867,3667,363.054.200
01 dic 202170,7972,2366,2166,2666,263.215.900
30 nov 202172,7574,5869,5270,2670,264.092.500
29 nov 202176,5077,0073,0774,6074,602.337.100
26 nov 202174,8177,7574,6276,7276,721.830.500
24 nov 202173,5076,4872,5175,5575,551.926.900
23 nov 202174,5876,9073,9474,5074,502.314.100
22 nov 202177,7578,4474,6575,6375,632.791.200
19 nov 202177,2479,4076,9077,5377,533.143.000
18 nov 202180,9381,1676,8778,3878,383.585.900
17 nov 202183,2484,5080,1280,4780,473.024.900
16 nov 202183,4084,5681,5283,4883,483.048.300
15 nov 202185,0085,4482,7083,8283,823.272.700
12 nov 202182,0785,2979,8085,1585,157.162.800
11 nov 202180,9083,1576,7781,9381,9320.672.800
10 nov 202197,3197,8093,8094,4894,487.159.200
09 nov 202197,8598,3496,2597,9997,992.419.000
08 nov 202199,9099,9996,2598,2898,282.325.800
05 nov 2021102,00102,6099,1299,7799,772.233.200
04 nov 2021104,51107,20102,50102,52102,522.352.600
03 nov 202199,70108,0499,66104,51104,515.452.700
02 nov 202199,84100,1797,2799,1999,191.877.800
01 nov 202199,02100,0797,8199,5799,571.982.200
29 oct 202199,46101,5298,8098,9898,982.803.200
28 oct 202195,50100,2094,80100,18100,182.614.200
27 oct 202194,0099,4493,6495,5995,593.595.600
26 oct 202193,8696,3393,7994,3794,373.608.000
25 oct 202194,5196,0092,4296,0096,004.214.300
22 oct 202193,0097,5091,5595,8095,8014.105.800
21 oct 2021106,76109,76106,76108,62108,621.988.600
20 oct 2021108,01109,64106,89107,10107,102.166.300
19 oct 2021107,53108,44105,39107,47107,471.347.900
18 oct 2021105,65108,68105,28107,08107,081.391.700
15 oct 2021107,02107,49104,99105,64105,641.312.500
14 oct 2021107,77109,95106,19106,96106,963.078.600
13 oct 2021104,53106,22103,32104,99104,991.599.600
12 oct 2021101,72105,44101,50104,64104,641.932.900
11 oct 2021100,64103,85100,15101,71101,711.978.100
08 oct 2021104,42104,80100,20100,58100,582.617.100
07 oct 2021101,50106,01100,76104,41104,412.331.600
06 oct 2021100,00101,4698,80101,32101,322.125.800
05 oct 2021101,42103,20100,09100,67100,671.956.800
04 oct 2021104,40104,5899,90101,23101,232.787.700
01 oct 2021106,20106,20104,13105,09105,091.250.200
30 sept 2021106,46106,90104,40105,26105,261.954.100
29 sept 2021107,36107,82105,85106,32106,322.547.000
28 sept 2021113,00114,12105,68107,36107,363.297.000
27 sept 2021110,46113,79109,13113,38113,381.812.800
24 sept 2021112,75112,83109,51109,69109,691.852.100
23 sept 2021114,08115,03112,36112,88112,881.187.500
22 sept 2021112,12115,48112,00113,78113,781.651.100
21 sept 2021112,81113,87111,69112,23112,231.310.900
20 sept 2021110,70115,39109,80112,27112,272.933.800
17 sept 2021107,85113,38107,85112,95112,954.867.100
16 sept 2021108,14108,44104,02108,25108,256.211.800
15 sept 2021110,25111,99108,89110,81110,812.037.200
14 sept 2021112,59113,54109,13110,45110,452.242.500
13 sept 2021113,56115,30111,17112,94112,941.782.100
10 sept 2021114,48116,25112,72112,90112,901.633.500
09 sept 2021115,80116,27112,90114,13114,132.536.400
08 sept 2021114,00115,60111,73112,55112,552.020.900
07 sept 2021115,13115,78113,33113,73113,732.290.000
03 sept 2021118,00118,57113,63114,97114,974.310.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...