Mercados españoles cerrados

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
883,46-7,22 (-0,81%)
A partir del 03:57PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024881,72887,48875,22883,46883,46387.875
25 abr 2024911,09915,00876,75890,68890,68576.600
24 abr 2024906,90915,70904,41906,54906,54373.600
23 abr 2024905,66912,74903,83907,32907,32341.200
22 abr 2024904,54908,67897,45900,16900,16351.400
19 abr 2024913,97920,73891,46896,82896,82507.500
18 abr 2024901,26908,81891,67893,99893,99450.600
17 abr 2024903,88911,64899,90901,19901,19468.700
16 abr 2024897,22901,07890,43894,14894,14615.700
15 abr 2024915,37921,12895,09898,56898,56656.200
12 abr 2024911,55912,22898,26904,70904,70665.300
11 abr 2024928,58930,64907,33920,32920,32617.100
10 abr 2024935,02937,87923,44936,20936,20389.700
09 abr 2024941,39949,20938,00943,89943,89305.700
08 abr 2024939,16942,99935,51938,48938,48330.900
05 abr 2024939,31949,83934,87942,70942,70363.500
04 abr 2024962,20962,20935,36937,02937,02410.800
03 abr 2024955,00961,68950,43950,95950,95413.200
02 abr 2024961,44961,44951,02954,68954,68438.100
01 abr 2024964,73970,20954,09969,31969,31360.600
28 mar 2024970,38970,79959,25962,49962,49461.800
27 mar 2024971,04976,75962,41966,30966,30314.800
26 mar 2024961,99966,68957,78963,55963,55386.800
25 mar 2024954,01964,98952,47961,09961,09322.300
22 mar 2024973,00977,39966,47967,24967,24274.400
21 mar 2024974,75979,26968,00968,01968,01435.100
20 mar 2024959,06967,20947,37966,96966,96579.300
19 mar 2024965,11969,16959,14963,66963,66365.300
18 mar 2024970,00970,71959,49959,92959,92360.200
15 mar 2024956,47968,51953,72964,47964,471.090.500
14 mar 2024966,30969,18950,97959,04959,04507.300
13 mar 2024979,82979,82963,83965,47965,47386.200
12 mar 2024964,44975,93963,00970,57970,57359.000
11 mar 2024971,09979,80960,44964,44964,44355.600
08 mar 2024973,34976,00962,82968,83968,83354.400
07 mar 2024971,13979,25969,88973,31973,31380.500
06 mar 2024959,23974,18955,56972,10972,10366.800
05 mar 2024972,72977,67953,29965,21965,21397.500
04 mar 2024982,82985,21966,22971,19971,19455.600
01 mar 2024967,50988,13966,09982,82982,82370.500
29 feb 2024989,91990,30965,16966,09966,09792.200
28 feb 2024995,00998,33987,61987,61987,61486.000
27 feb 2024989,00995,41975,22993,35993,35464.200
26 feb 2024977,55995,97975,00989,28989,28541.200
23 feb 2024975,00985,64969,15981,20981,20439.600
22 feb 2024953,57973,00947,85964,89964,89614.700
21 feb 2024952,00958,00945,70952,84952,84300.500
20 feb 2024950,00963,00943,73946,87946,87417.700
16 feb 2024953,44956,52944,12948,05948,05367.400
15 feb 2024951,67958,74948,93954,73954,73334.300
14 feb 2024943,10951,83936,70947,82947,82373.500
13 feb 2024946,17947,46933,80940,48940,48523.800
12 feb 2024952,39954,53941,01947,06947,06604.200
09 feb 2024948,00957,51945,85953,42953,42613.800
08 feb 2024934,79947,24930,04946,43946,43487.600
07 feb 2024940,00954,30933,46938,49938,49456.400
06 feb 2024940,00945,46927,52937,81937,81460.400
05 feb 2024931,87939,50923,03936,33936,33703.800
02 feb 2024971,23973,99939,31945,18945,18752.000
01 feb 2024945,61964,93937,47957,78957,78520.500
31 ene 2024961,05965,66941,19942,78942,78601.900
30 ene 2024956,00960,21945,10959,73959,73374.700
29 ene 2024946,12957,67943,84955,80955,80530.000
26 ene 2024952,00958,15939,06940,05940,05460.500
25 ene 2024957,60957,75945,00948,87948,87394.000
24 ene 2024957,03957,03945,49948,24948,24390.500
23 ene 2024943,34955,31941,70954,58954,58568.200
22 ene 2024936,48943,92922,00942,83942,83530.600
19 ene 2024933,18937,99928,65933,40933,40710.800
18 ene 2024923,97937,39917,70930,00930,00513.600
17 ene 2024939,76943,00921,68929,13929,13526.700
16 ene 2024931,21937,48929,12937,32937,32761.400
12 ene 2024925,00935,37921,00933,20933,20559.900
11 ene 2024902,92916,92899,07915,97915,97521.300
10 ene 2024895,65907,22894,62906,16906,16382.300
09 ene 2024895,37903,28888,82902,69902,69499.300
08 ene 2024890,00903,60881,01902,88902,88723.200
05 ene 2024905,00922,71904,00913,17913,17486.100
04 ene 2024917,78924,89909,21912,17912,17557.400
03 ene 2024906,80923,60901,00917,56917,56758.900
02 ene 2024873,91905,29871,39905,00905,001.000.900
29 dic 2023877,91883,34875,62878,29878,29534.300
28 dic 2023874,27895,49874,27881,70881,70637.500
27 dic 2023847,66899,86844,56874,37874,371.273.900
26 dic 2023848,53850,14842,72849,53849,53306.200
22 dic 2023846,27851,16843,39846,72846,72742.800
21 dic 2023843,48847,29838,46841,88841,88332.600
20 dic 2023850,00850,00841,30841,79841,79515.900
19 dic 2023852,96854,44844,18848,39848,39844.200
18 dic 2023853,78857,90848,59850,87850,87627.400
15 dic 2023876,12887,94854,02859,14859,141.791.700
14 dic 2023873,81878,69867,11876,00876,00598.100
13 dic 2023863,13879,46862,79876,12876,12680.000
12 dic 2023848,85866,71846,71863,76863,76500.500
11 dic 2023838,44849,73838,44848,42848,42458.700
08 dic 2023844,33848,02839,55840,14840,14388.100
07 dic 2023840,00850,28831,19849,18849,18567.300
06 dic 2023825,55842,00824,22835,75835,75554.100
05 dic 2023817,81823,68809,24820,90820,90319.400
04 dic 2023804,55824,61802,55823,32823,32508.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...