Mercados españoles cerrados en 8 hrs 26 min

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
153,82+5,02 (+3,37%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept. 2020150,53162,50150,38153,82153,828.799.700
21 sept. 2020144,26149,07140,31148,80148,803.839.300
18 sept. 2020150,00153,44146,02149,04149,048.810.000
17 sept. 2020150,50157,58149,26157,22157,224.796.000
16 sept. 2020147,48158,60146,16156,57156,578.248.500
15 sept. 2020144,12150,00141,41146,48146,484.324.400
14 sept. 2020136,15145,37136,05143,18143,184.812.000
11 sept. 2020144,00144,07132,45134,88134,883.989.200
10 sept. 2020139,40149,57138,59143,04143,048.189.300
09 sept. 2020132,50139,47132,25138,17138,174.381.400
08 sept. 2020123,81137,78123,45134,47134,477.318.300
04 sept. 2020130,62134,72120,55125,82125,824.671.100
03 sept. 2020133,01142,50128,71129,80129,8010.864.300
02 sept. 2020135,99135,99129,40129,70129,703.004.900
01 sept. 2020136,05136,68131,80135,24135,242.600.300
31 ago. 2020135,21138,25133,10135,85135,854.298.700
28 ago. 2020132,28134,64129,59131,02131,022.874.300
27 ago. 2020129,50138,50128,78132,15132,1510.979.500
26 ago. 2020124,40126,13123,36125,52125,522.258.400
25 ago. 2020125,00125,83123,01124,51124,511.930.200
24 ago. 2020126,24127,40123,75124,51124,511.915.100
21 ago. 2020127,13128,67125,30126,00126,001.791.800
20 ago. 2020124,58129,64123,27127,92127,922.546.500
19 ago. 2020124,31126,74121,35125,35125,353.013.500
18 ago. 2020125,15126,64122,67124,31124,312.111.200
17 ago. 2020125,56126,75123,96125,50125,501.708.400
14 ago. 2020127,05127,35124,65125,04125,041.426.100
13 ago. 2020124,83127,45124,50126,99126,992.528.200
12 ago. 2020126,28126,77123,09123,83123,833.609.900
11 ago. 2020127,38128,57124,40125,50125,502.602.900
10 ago. 2020132,20132,57124,66127,43127,433.538.900
07 ago. 2020132,33135,98130,50131,51131,513.478.600
06 ago. 2020133,53136,23131,57132,58132,583.954.000
05 ago. 2020130,14138,39130,00132,69132,6910.613.700
04 ago. 2020138,67142,51134,16142,25142,2510.277.600
03 ago. 2020128,65134,40127,15134,32134,325.635.000
31 jul. 2020124,09125,90122,41125,90125,902.964.300
30 jul. 2020126,14127,14122,11123,32123,322.667.600
29 jul. 2020126,50128,34125,21126,68126,682.110.900
28 jul. 2020124,95129,58124,95125,43125,432.062.400
27 jul. 2020125,25126,78122,25126,72126,722.912.200
24 jul. 2020124,01126,40120,32125,09125,092.700.900
23 jul. 2020130,08132,80124,56127,15127,153.561.600
22 jul. 2020130,15133,07128,70130,57130,572.716.700
21 jul. 2020129,84135,92128,75129,92129,925.016.000
20 jul. 2020128,31129,13126,51128,50128,502.487.300
17 jul. 2020128,67129,74126,60128,27128,272.693.400
16 jul. 2020129,59133,60126,46128,45128,455.508.600
15 jul. 2020129,12135,66126,87131,75131,756.835.800
14 jul. 2020126,01129,99125,27127,78127,783.448.100
13 jul. 2020135,10136,17125,88125,98125,986.980.900
10 jul. 2020135,21136,65130,75135,03135,035.998.300
09 jul. 2020145,00145,50136,50141,22141,224.505.200
08 jul. 2020143,41145,95140,75144,98144,983.049.100
07 jul. 2020142,59146,45138,50143,11143,114.844.600
06 jul. 2020143,00144,72140,15143,00143,004.625.900
02 jul. 2020146,66146,95140,30140,72140,724.938.800
01 jul. 2020146,67151,53138,77141,64141,6414.713.400
30 jun. 2020132,79136,61130,55133,98133,984.915.800
29 jun. 2020133,65134,21125,00131,55131,5510.411.300
26 jun. 2020143,78146,00140,25141,68141,684.284.400
25 jun. 2020149,00151,75136,00145,35145,3513.608.800
24 jun. 2020150,09156,58148,50151,38151,385.063.400
23 jun. 2020159,42160,14151,56152,79152,797.571.100
22 jun. 2020161,39164,96158,60159,63159,635.035.000
19 jun. 2020160,20165,46156,87158,28158,287.732.100
18 jun. 2020157,26160,97154,88158,20158,206.264.300
17 jun. 2020155,98167,16154,37156,34156,3416.130.000
16 jun. 2020156,50157,35147,54151,94151,944.797.600
15 jun. 2020142,60154,40141,01154,00154,006.470.500
12 jun. 2020151,33151,94141,65144,74144,745.693.700
11 jun. 2020147,21155,24140,25143,51143,519.487.200
10 jun. 2020155,00163,08153,65156,16156,168.852.300
09 jun. 2020156,71161,54148,56153,95153,9513.834.100
08 jun. 2020137,02163,22135,75162,46162,4620.318.900
05 jun. 2020136,05137,89132,77133,53133,534.612.000
04 jun. 2020133,86142,21133,16136,44136,447.779.600
03 jun. 2020135,00138,45133,22134,23134,234.649.000
02 jun. 2020136,13136,75132,14135,19135,196.732.900
01 jun. 2020134,31139,20133,28138,69138,6911.557.800
29 may. 2020122,15129,00121,50128,29128,297.684.500
28 may. 2020121,55126,60120,00120,82120,824.995.800
27 may. 2020130,71131,98116,00123,15123,1510.083.700
26 may. 2020139,83139,88131,50132,87132,874.639.100
22 may. 2020137,26139,38135,07136,80136,803.318.600
21 may. 2020141,03141,91134,45138,11138,115.531.800
20 may. 2020142,07144,92137,04140,50140,509.777.900
19 may. 2020132,73142,00132,67136,20136,2013.729.700
18 may. 2020137,49137,95128,81130,03130,038.031.600
15 may. 2020134,98140,20132,63134,16134,168.232.900
14 may. 2020133,49141,00131,21135,41135,4112.681.800
13 may. 2020140,58147,55127,21134,51134,5122.508.200
12 may. 2020133,97145,50131,89136,93136,9321.441.900
11 may. 2020129,51139,29129,00130,82130,8215.803.200
08 may. 2020123,47136,00119,10133,51133,5122.524.900
07 may. 2020126,72127,84117,12122,66122,6622.971.000
06 may. 2020110,26126,50110,00126,21126,2138.572.400
05 may. 2020100,50102,5096,66100,16100,1611.915.200
04 may. 202089,0095,4788,5195,1695,164.267.800
01 may. 202094,4098,7289,9091,5391,536.558.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines