Mercados españoles abiertos en 11 mins

Seagen Inc. (SGEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
158,19+3,95 (+2,56%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago 2021153,92158,31153,49158,19158,19687.700
02 ago 2021153,38155,84150,99154,24154,241.084.200
30 jul 2021152,00157,37149,29153,39153,391.447.100
29 jul 2021146,10149,14144,89146,95146,951.156.500
28 jul 2021144,42146,98143,16146,10146,10527.700
27 jul 2021143,13144,87139,08144,42144,42732.400
26 jul 2021145,00145,49142,92143,02143,02835.600
23 jul 2021143,94145,73142,35145,60145,60807.900
22 jul 2021143,60144,07141,86143,33143,33530.100
21 jul 2021144,20145,50141,18143,60143,60866.100
20 jul 2021144,69147,10143,70145,30145,301.276.700
19 jul 2021146,15149,50144,21144,41144,41759.100
16 jul 2021144,31147,54143,00146,39146,39825.700
15 jul 2021142,70144,41141,00143,97143,97552.300
14 jul 2021144,03144,93141,17142,45142,45600.100
13 jul 2021145,61147,90143,60143,88143,88496.700
12 jul 2021148,28149,88145,11145,97145,97810.400
09 jul 2021148,42149,63146,75148,50148,501.028.300
08 jul 2021148,75150,00146,77148,96148,961.070.300
07 jul 2021151,98153,32149,27149,73149,73647.100
06 jul 2021156,58157,08152,20152,50152,50655.700
02 jul 2021158,41159,08155,02157,27157,27479.800
01 jul 2021157,30159,17156,19158,27158,27404.600
30 jun 2021158,89160,47155,91157,88157,88572.300
29 jun 2021160,50161,27157,74158,59158,59460.600
28 jun 2021158,66161,93158,21161,10161,10888.500
25 jun 2021157,93157,93154,68157,18157,18977.000
24 jun 2021158,02160,48156,98157,40157,40476.700
23 jun 2021158,22158,63155,70156,88156,88410.300
22 jun 2021158,96160,28157,45158,68158,68621.700
21 jun 2021156,32159,08155,38158,30158,30714.300
18 jun 2021153,23157,86151,28156,31156,311.141.600
17 jun 2021151,67153,71149,68153,38153,38673.400
16 jun 2021153,04154,33148,17151,32151,32607.300
15 jun 2021156,67156,71152,59153,28153,28453.300
14 jun 2021157,48157,95155,31156,29156,29407.300
11 jun 2021157,61158,00155,43156,58156,58481.300
10 jun 2021155,24159,26155,24158,48158,48612.600
09 jun 2021155,28159,31154,81155,59155,59958.800
08 jun 2021155,06155,68152,81154,63154,63532.500
07 jun 2021147,25156,03147,13154,01154,01778.100
04 jun 2021147,39149,45146,04148,30148,30513.100
03 jun 2021147,82148,16141,46147,00147,001.196.200
02 jun 2021153,39155,02146,72148,16148,161.095.500
01 jun 2021155,80157,00152,55154,00154,00909.100
28 may 2021152,55155,73151,56155,35155,35872.900
27 may 2021151,49152,36149,03151,10151,10923.100
26 may 2021151,01153,07150,19150,89150,89439.200
25 may 2021153,50154,05150,14150,69150,69555.200
24 may 2021154,93155,85152,52153,67153,67815.000
21 may 2021155,97156,91152,96153,34153,34721.200
20 may 2021150,25156,47148,94155,32155,321.094.800
19 may 2021148,67148,88145,52148,67148,67786.000
18 may 2021147,81152,36146,95148,23148,23995.200
17 may 2021145,94150,69144,91147,98147,981.429.400
14 may 2021145,21148,86142,40147,50147,50732.600
13 may 2021145,82147,05142,16144,71144,71883.100
12 may 2021137,60147,64136,53144,77144,771.602.300
11 may 2021134,24140,01133,51139,07139,07834.400
10 may 2021138,53138,87134,97135,93135,93819.200
07 may 2021138,00141,99136,86139,49139,49617.000
06 may 2021134,19136,12133,68136,07136,071.153.200
05 may 2021136,92137,95134,01135,08135,08830.800
04 may 2021141,44141,44133,20136,19136,191.614.000
03 may 2021142,65146,95141,38142,24142,24679.300
30 abr 2021136,44146,24134,10143,76143,761.534.700
29 abr 2021144,64145,45138,13139,23139,231.159.500
28 abr 2021144,00145,23141,17144,52144,521.153.600
27 abr 2021147,50148,55143,40144,24144,24750.300
26 abr 2021147,58148,53145,77147,48147,48472.200
23 abr 2021143,90148,03143,07147,23147,23696.800
22 abr 2021147,14147,14143,00143,65143,65826.200
21 abr 2021143,69147,52143,69147,49147,49853.000
20 abr 2021144,89146,94143,96144,76144,76629.500
19 abr 2021146,08146,50143,00144,01144,01683.200
16 abr 2021148,29148,85143,49145,50145,501.193.000
15 abr 2021145,19151,91144,94149,64149,641.148.000
14 abr 2021141,96147,50141,02144,20144,20841.300
13 abr 2021141,02142,29138,73140,89140,89880.000
12 abr 2021142,31142,35139,46140,72140,72923.900
09 abr 2021143,95144,32140,83142,85142,85497.700
08 abr 2021146,74147,92143,81144,47144,47558.800
07 abr 2021145,44147,46144,18144,63144,63817.800
06 abr 2021144,12148,21142,92145,25145,25825.300
05 abr 2021142,91144,32142,12143,73143,73657.300
01 abr 2021140,80145,50139,34143,40143,40972.700
31 mar 2021137,84141,04137,02138,86138,861.477.300
30 mar 2021138,17140,69136,42137,51137,511.148.100
29 mar 2021139,64141,31137,38139,93139,93796.500
26 mar 2021137,54139,87136,63139,67139,671.182.700
25 mar 2021140,90140,90134,51139,28139,281.680.500
24 mar 2021143,12143,61138,55140,19140,191.202.800
23 mar 2021148,81148,81143,03143,84143,84896.100
22 mar 2021146,65150,28146,65148,13148,131.132.400
19 mar 2021146,84147,47144,29146,62146,621.479.300
18 mar 2021146,73148,66144,86144,91144,91969.700
17 mar 2021146,07151,21143,65149,78149,781.563.500
16 mar 2021152,45153,00146,62147,43147,431.088.600
15 mar 2021151,42151,77148,02151,67151,67600.700
12 mar 2021150,40151,57146,70150,73150,73716.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...