Mercados españoles abiertos en 1 hr 36 mins

Seagen Inc. (SGEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
139,48-0,50 (-0,36%)
Al cierre: 04:00PM EST
139,55 +0,07 (+0,05%)
Después del cierre: 06:47PM EST
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 2023140,00141,13138,43139,48139,48994.312
30 ene 2023140,87141,43138,09139,98139,98897.700
27 ene 2023139,69141,02138,82140,67140,67869.700
26 ene 2023138,15140,00137,09139,69139,69913.000
25 ene 2023136,44138,07135,35138,01138,01734.000
24 ene 2023133,52136,95132,58136,85136,851.269.700
23 ene 2023131,86133,82129,62133,49133,491.274.000
20 ene 2023131,43132,00130,04131,49131,491.312.600
19 ene 2023131,21133,75129,21132,00132,001.612.900
18 ene 2023129,84131,45128,53130,49130,49855.000
17 ene 2023130,71131,20127,09129,86129,86989.500
13 ene 2023131,09133,24131,09132,12132,12757.300
12 ene 2023130,74132,67128,70132,04132,04795.800
11 ene 2023133,30133,55129,26131,98131,98734.300
10 ene 2023127,02132,66126,47132,50132,50848.200
09 ene 2023136,79136,79126,96127,59127,591.402.200
06 ene 2023136,59137,54135,35136,17136,171.006.700
05 ene 2023133,28136,98132,82135,90135,901.084.400
04 ene 2023129,23135,00128,25134,90134,90692.700
03 ene 2023129,59130,73127,66128,70128,70550.200
30 dic 2022127,69128,71125,08128,51128,51698.200
29 dic 2022125,45128,98124,71128,37128,37709.700
28 dic 2022124,52126,18123,77125,14125,14364.600
27 dic 2022127,57128,09124,50125,01125,01573.000
23 dic 2022130,65131,24126,55127,02127,02629.300
22 dic 2022131,80132,31129,75130,36130,36624.700
21 dic 2022133,65133,65131,38132,32132,321.191.200
20 dic 2022127,63133,46126,92133,02133,02915.500
19 dic 2022129,37129,37125,40127,63127,63696.500
16 dic 2022127,78130,23125,98129,61129,611.565.900
15 dic 2022132,19133,45127,42128,41128,411.307.300
14 dic 2022133,55135,20131,17132,05132,051.073.200
13 dic 2022133,31134,63130,64134,06134,061.478.800
12 dic 2022124,85132,58124,83131,84131,841.581.800
09 dic 2022125,24125,66122,66124,00124,00898.300
08 dic 2022119,42125,57117,58125,24125,241.520.700
07 dic 2022118,01119,79117,09119,36119,36483.000
06 dic 2022120,62120,76116,08117,91117,91764.800
05 dic 2022121,87122,83120,46121,22121,22614.500
02 dic 2022120,41122,84120,12122,41122,41723.100
01 dic 2022121,47122,76120,11121,02121,02730.200
30 nov 2022118,30122,05117,59121,39121,391.872.800
29 nov 2022121,28121,60116,92117,37117,37939.700
28 nov 2022124,14125,10121,02121,22121,22866.600
25 nov 2022123,23125,04123,02123,44123,44270.300
23 nov 2022124,90125,95123,51123,96123,96460.700
22 nov 2022123,35124,75121,19124,53124,53799.800
21 nov 2022131,38131,72123,41123,48123,48817.300
18 nov 2022131,53132,66130,90131,76131,76588.700
17 nov 2022131,56132,33130,20131,53131,53480.200
16 nov 2022133,50134,02130,87131,56131,56631.600
15 nov 2022133,42134,43131,28133,74133,74755.300
14 nov 2022132,25134,48129,89130,95130,95693.100
11 nov 2022131,05133,05128,44132,91132,911.215.700
10 nov 2022135,63135,76127,66131,06131,062.130.800
09 nov 2022131,74139,17131,28137,96137,961.195.100
08 nov 2022129,99135,82129,72131,54131,541.230.400
07 nov 2022127,32129,95126,10129,79129,79984.600
04 nov 2022129,21129,81126,30127,22127,22889.000
03 nov 2022127,23129,12126,23127,80127,80734.100
02 nov 2022126,70132,40126,11129,10129,101.557.900
01 nov 2022126,85128,37124,57126,69126,69919.900
31 oct 2022129,29130,50126,29127,16127,161.219.200
28 oct 2022129,50131,32125,00129,69129,691.650.200
27 oct 2022129,86132,64128,58131,25131,251.660.500
26 oct 2022129,52131,80127,16129,46129,461.289.200
25 oct 2022129,57131,51128,65128,77128,77787.200
24 oct 2022129,08129,17126,55129,06129,06815.900
21 oct 2022126,80129,37124,85128,84128,841.319.300
20 oct 2022128,64130,11126,56126,70126,701.319.400
19 oct 2022132,95134,60129,18129,83129,83644.600
18 oct 2022136,75138,95133,97134,84134,84539.600
17 oct 2022133,94137,49133,83135,99135,99770.500
14 oct 2022134,94135,53132,38133,40133,40691.500
13 oct 2022130,48134,88129,65133,53133,53740.300
12 oct 2022133,52134,99131,30133,29133,29568.000
11 oct 2022133,41135,50131,74133,18133,18961.600
10 oct 2022131,59133,38130,32130,95130,95516.400
07 oct 2022135,24135,25131,02131,26131,26883.100
06 oct 2022136,92137,84135,48136,28136,28628.200
05 oct 2022137,93138,24134,74136,87136,87909.700
04 oct 2022138,53139,99137,65139,17139,17820.100
03 oct 2022137,18138,48135,52137,70137,701.068.800
30 sept 2022136,45138,35135,90136,83136,83896.900
29 sept 2022137,13137,13134,44135,70135,70782.100
28 sept 2022138,06138,42136,18137,72137,72986.500
27 sept 2022136,80138,42134,96135,35135,35800.400
26 sept 2022139,32139,95135,14135,27135,27972.800
23 sept 2022140,05140,73137,87139,20139,20949.600
22 sept 2022140,60141,51139,10140,55140,55972.700
21 sept 2022142,61146,26140,61141,55141,551.088.900
20 sept 2022139,58142,23138,94141,99141,99953.900
19 sept 2022141,97143,26137,84139,42139,421.369.500
16 sept 2022139,09142,46138,21142,03142,031.517.000
15 sept 2022142,78143,17139,85141,31141,31876.200
14 sept 2022144,43145,07141,52143,67143,671.043.600
13 sept 2022147,75149,06144,07144,43144,431.240.900
12 sept 2022155,66155,66149,74150,10150,10966.800
09 sept 2022152,64155,86151,56155,47155,47670.200
08 sept 2022152,85154,00150,63152,64152,64512.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...