Mercados españoles cerrados

Bio-Techne Corporation (TECH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
75,46-0,46 (-0,61%)
Al cierre: 04:00PM EDT
75,46 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202475,9376,6474,2075,4675,46587.500
18 jul 202477,4578,6075,5975,9275,92738.900
17 jul 202479,3580,5278,2878,2978,29649.900
16 jul 202477,5980,1276,8879,8279,82909.300
15 jul 202477,2077,8876,6677,2177,21710.900
12 jul 202476,7378,4776,1577,3177,311.323.500
11 jul 202473,0076,5472,3776,3776,371.118.200
10 jul 202471,8172,3771,1772,0772,07917.300
09 jul 202471,4871,9670,3071,2971,29727.400
08 jul 202471,6672,6871,3871,5671,56841.100
05 jul 202471,4872,6370,6271,4471,44564.500
03 jul 202471,8772,7171,3971,4571,45508.000
02 jul 202471,6772,3570,9671,2471,24884.500
01 jul 202471,7873,3771,0171,6171,611.405.500
28 jun 202472,0572,6170,6571,6571,654.737.500
27 jun 202471,9772,4370,9971,8271,821.236.600
26 jun 202472,8573,1571,9272,1072,101.338.200
25 jun 202474,2974,7872,8573,0773,07631.300
24 jun 202473,9675,4973,5574,4974,49840.800
21 jun 202474,7975,2873,5173,6673,661.578.300
20 jun 202474,2575,2573,4374,5374,53784.200
18 jun 202474,8475,2474,3374,5474,541.147.700
17 jun 202475,4875,9974,6174,8174,81773.000
14 jun 202476,5077,0274,7975,8775,87787.800
13 jun 202477,1277,6675,8876,8876,88529.500
12 jun 202478,1678,9976,5777,4577,45782.500
11 jun 202476,7577,3075,9076,8976,89827.500
10 jun 202476,9977,6275,9077,1077,10722.200
07 jun 202478,1478,4777,1177,6377,63897.300
06 jun 202478,8579,9378,5078,8378,83785.600
05 jun 202477,3179,3076,5979,2679,26930.500
04 jun 202477,3278,5876,1476,9076,901.095.100
03 jun 202477,8979,1977,1177,9077,90863.700
31 may 202477,4778,8276,1777,1977,191.307.000
30 may 202478,2278,2275,1677,2577,251.222.600
29 may 202478,4478,7077,6878,6078,60718.500
28 may 202480,9380,9379,0479,3979,39795.300
24 may 202480,8481,0379,9580,7980,79452.600
23 may 202482,3283,9679,7680,4180,41793.200
22 may 202480,9783,2880,2982,9882,98696.300
21 may 202482,4283,4080,8382,6882,68840.100
20 may 202483,2384,2282,3882,5082,501.006.900
17 may 202482,9884,6182,1983,8183,811.380.000
16 may 202483,1583,8282,3282,8482,841.389.900
15 may 202484,9485,5783,0083,5083,501.149.200
14 may 202482,4184,4782,0784,1584,15926.900
13 may 202482,1482,7580,5581,9781,971.418.000
10 may 202479,6181,0979,4780,9180,911.463.800
10 may 20240.08 Dividendo
09 may 202477,2479,7976,6179,6379,55816.100
08 may 202477,5377,7076,5777,0576,97838.300
07 may 202476,8777,5975,8577,4677,381.007.600
06 may 202477,4877,7275,2076,0675,981.090.400
03 may 202476,8977,9876,1877,2977,211.509.900
02 may 202474,4576,3173,0875,6075,522.256.000
01 may 202470,5476,6870,0173,4673,393.117.200
30 abr 202463,8364,7863,1663,2163,151.329.600
29 abr 202464,3966,6364,2864,5164,451.604.600
26 abr 202462,8364,3662,4064,0664,00973.800
25 abr 202463,2163,3161,7962,6662,60965.800
24 abr 202463,2263,9562,6163,5263,46984.800
23 abr 202464,0064,5863,5663,6963,631.217.200
22 abr 202462,5463,3961,8262,8062,74829.400
19 abr 202462,4562,9661,9462,1262,06909.600
18 abr 202461,6162,4361,1662,2162,151.174.700
17 abr 202464,5464,8162,7062,7362,67903.000
16 abr 202465,2965,2963,6564,0163,951.616.300
15 abr 202467,2667,4665,1065,5265,45735.400
12 abr 202468,0968,5266,2866,7366,66703.100
11 abr 202470,6870,8368,7468,8168,741.101.000
10 abr 202469,5870,1769,2569,5169,44843.700
09 abr 202468,7671,2768,7371,2371,161.175.100
08 abr 202467,2668,8666,7468,2268,151.008.200
05 abr 202467,0268,3666,8566,9966,921.053.200
04 abr 202468,4968,8766,7767,0566,98858.800
03 abr 202468,2968,8867,4167,8767,80810.500
02 abr 202468,9068,9867,3468,7668,69689.300
01 abr 202470,7570,8268,6169,4169,34772.900
28 mar 202469,8970,7769,2870,3970,321.180.000
27 mar 202469,0869,7968,0069,4269,35971.600
26 mar 202469,3669,4968,3068,4068,331.465.100
25 mar 202471,7371,7569,0869,2269,151.136.300
22 mar 202472,3872,4670,6571,5071,43975.500
21 mar 202472,7572,7871,8172,3372,26821.900
20 mar 202470,8471,9570,7271,8871,811.190.400
19 mar 202471,8872,4170,0470,7670,691.041.600
18 mar 202472,4872,8771,0471,8871,811.004.000
15 mar 202470,1172,8470,1172,5272,451.749.500
14 mar 202472,1972,3969,7071,2271,151.380.400
13 mar 202474,0074,6872,0172,4972,42995.800
12 mar 202475,0775,6773,2274,1274,051.105.200
11 mar 202476,7877,4174,6975,1375,051.192.600
08 mar 202477,1878,7576,8877,0977,011.513.100
07 mar 202475,0877,3474,9876,9476,861.418.200
06 mar 202473,4376,0671,6474,6874,601.212.700
05 mar 202474,3674,9972,9073,4073,33769.400
04 mar 202474,3975,0773,6774,8874,80707.200
01 mar 202473,4874,5872,1074,3874,311.117.200
29 feb 202475,0075,6073,5473,5773,501.241.400
28 feb 202472,7274,4372,5574,3974,321.191.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...